AGENUS Historical Stock Price

Below is the stock price history for Agenus AGEN. Data is recorded each day for the historical open, high, low, close and volume. The Agenus stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Agenus Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 3.76 4.04 3.76 4.03 76,295
2017-11-21 3.64 3.78 3.635 3.75 58,900
2017-11-20 3.72 3.72 3.60 3.635 34,555
2017-11-17 3.74 3.79 3.68 3.70 54,796
2017-11-16 3.68 3.81 3.68 3.70 73,539
2017-11-15 3.47 3.69 3.47 3.64 72,378
2017-11-14 3.61 3.61 3.455 3.505 71,802
2017-11-13 3.72 3.72 3.61 3.645 34,204
2017-11-10 3.535 3.73 3.53 3.72 79,425
2017-11-09 3.54 3.55 3.47 3.54 52,313
2017-11-08 3.485 3.52 3.43 3.50 89,403
2017-11-07 3.60 3.74 3.48 3.51 138,429
2017-11-06 3.85 3.85 3.66 3.67 65,791
2017-11-03 3.69 3.74 3.645 3.71 44,470
2017-11-02 3.61 3.66 3.58 3.61 49,337
2017-11-01 3.68 3.68 3.55 3.57 51,859
2017-10-31 3.62 3.67 3.60 3.67 68,587
2017-10-30 3.59 3.65 3.53 3.555 87,663
2017-10-27 3.56 3.645 3.37 3.645 97,741
2017-10-26 3.75 3.75 3.50 3.54 137,715
2017-10-25 3.74 3.85 3.61 3.745 123,140
2017-10-24 4.20 4.20 3.71 3.75 195,036
2017-10-23 4.84 4.84 4.20 4.265 372,662
2017-10-20 4.47 4.47 4.28 4.325 34,793
2017-10-19 4.63 4.63 4.01 4.485 166,155
2017-10-18 4.71 4.73 4.58 4.705 49,822
2017-10-17 4.65 4.71 4.60 4.68 57,810
2017-10-16 4.70 4.83 4.61 4.655 55,914
2017-10-13 4.67 4.67 4.51 4.62 50,370
2017-10-12 4.76 4.76 4.60 4.66 32,528

» More Agenus Stock Price History

To see other companies like Agenus (AGEN), view our stock market today for news, and other data.