Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5564 0.5800 0.5647 0.5800 5,511,124 +0.02(+4.24%)
Mar 27, 2024 0.5400 0.5623 0.5350 0.5564 3,678,868 +0.02(+3.73%)
Mar 26, 2024 0.5790 0.5791 0.5330 0.5364 5,152,183 -0.02(-3.94%)
Mar 25, 2024 0.5450 0.5598 0.5320 0.5584 5,342,961 +0.01(+2.25%)
Mar 22, 2024 0.5700 0.5791 0.5250 0.5461 5,118,736 -0.02(-2.86%)
Mar 21, 2024 0.5516 0.5797 0.5424 0.5622 5,562,387 +0.01(+1.37%)
Mar 20, 2024 0.5700 0.5690 0.5300 0.5546 6,142,661 -0.01(-1.42%)
Mar 19, 2024 0.5300 0.5659 0.5300 0.5626 8,860,478 +0.03(+6.21%)
Mar 18, 2024 0.5700 0.5713 0.4850 0.5297 13,546,271 -0.01(-1.91%)
Mar 15, 2024 0.6052 0.6101 0.5400 0.5400 11,557,351 -0.06(-9.95%)
Mar 14, 2024 0.6700 0.6700 0.5900 0.5997 10,462,656 -0.06(-8.94%)
Mar 13, 2024 0.6618 0.7050 0.6492 0.6586 4,973,675 -0.01(-1.58%)
Mar 12, 2024 0.6731 0.6950 0.6450 0.6692 5,973,773 -0.00(-0.62%)
Mar 11, 2024 0.6700 0.6950 0.6453 0.6734 5,880,003 +0.00(+0.49%)
Mar 08, 2024 0.7132 0.7350 0.6650 0.6701 5,803,373 -0.03(-4.44%)
Mar 07, 2024 0.7100 0.7188 0.6847 0.7012 4,131,025 +0.00(+0.17%)
Mar 06, 2024 0.6700 0.7300 0.6700 0.7000 6,777,634 +0.03(+4.14%)
Mar 05, 2024 0.6910 0.7295 0.6645 0.6722 5,978,881 -0.01(-1.45%)
Mar 04, 2024 0.6666 0.7442 0.6300 0.6821 13,090,456 +0.02(+3.33%)
Mar 01, 2024 0.6800 0.6901 0.6600 0.6601 12,588,915 -0.01(-1.48%)
Feb 29, 2024 0.7360 0.7763 0.6700 0.6700 18,591,884 -0.08(-10.81%)
Feb 28, 2024 0.7920 0.7920 0.7412 0.7512 10,996,277 -0.03(-3.42%)
Feb 27, 2024 0.7278 0.7950 0.7132 0.7778 10,196,134 +0.05(+7.21%)
Feb 26, 2024 0.6794 0.7470 0.6750 0.7255 8,377,709 +0.04(+6.36%)
Feb 23, 2024 0.6700 0.7200 0.6700 0.6821 7,433,782 +0.01(+1.05%)
Feb 22, 2024 0.6748 0.7600 0.6657 0.6750 11,799,569 +0.02(+2.40%)
Feb 21, 2024 0.6703 0.6900 0.6258 0.6592 9,875,870 -0.01(-1.38%)
Feb 20, 2024 0.6625 0.8098 0.6480 0.6684 50,998,472 +0.01(+2.03%)
Feb 16, 2024 0.6750 0.6882 0.5803 0.6551 19,665,360 +0.00(+0.20%)
Feb 15, 2024 0.8600 0.8600 0.5710 0.6538 44,070,476 -0.27(-29.54%)
Feb 14, 2024 0.7700 0.9490 0.7697 0.9279 18,691,088 +0.17(+22.08%)
Feb 13, 2024 0.8000 0.8007 0.7220 0.7601 11,276,675 -0.05(-6.08%)
Feb 12, 2024 0.7700 0.8577 0.7666 0.8093 13,243,249 +0.06(+8.18%)
Feb 09, 2024 0.6963 0.7749 0.6963 0.7481 15,209,517 +0.05(+7.29%)
Feb 08, 2024 0.6874 0.7168 0.6710 0.6973 6,871,683 +0.02(+2.56%)
Feb 07, 2024 0.7187 0.7300 0.6710 0.6799 6,351,333 -0.02(-3.46%)
Feb 06, 2024 0.6398 0.7284 0.6250 0.7043 13,914,851 +0.07(+11.39%)
Feb 05, 2024 0.6548 0.6563 0.6203 0.6323 5,358,718 -0.00(-0.77%)
Feb 02, 2024 0.6300 0.6478 0.6020 0.6372 6,601,341 +0.00(+0.31%)
Feb 01, 2024 0.6840 0.7000 0.6300 0.6352 8,841,827 -0.03(-4.80%)
Jan 31, 2024 0.6301 0.7200 0.6300 0.6672 13,109,512 +0.03(+5.32%)
Jan 30, 2024 0.7000 0.7000 0.6221 0.6335 9,805,205 -0.06(-8.78%)
Jan 29, 2024 0.6700 0.6990 0.6500 0.6945 8,988,675 +0.03(+4.81%)
Jan 26, 2024 0.6186 0.6868 0.6075 0.6626 12,974,863 +0.06(+10.47%)
Jan 25, 2024 0.5900 0.6064 0.5850 0.5998 6,562,876 +0.01(+2.29%)
Jan 24, 2024 0.6250 0.6399 0.5760 0.5864 11,295,893 -0.01(-1.92%)
Jan 23, 2024 0.5900 0.6549 0.5822 0.5979 11,054,650 +0.01(+1.60%)
Jan 22, 2024 0.6500 0.6599 0.5800 0.5885 14,753,403 +0.01(+1.82%)
Jan 19, 2024 0.5800 0.5850 0.5450 0.5780 5,558,433 +0.01(+2.59%)
Jan 18, 2024 0.6055 0.6108 0.5270 0.5634 7,397,767 -0.03(-5.30%)
Jan 17, 2024 0.6111 0.6197 0.5600 0.5949 8,348,820 -0.02(-2.94%)
Jan 16, 2024 0.6856 0.7000 0.6000 0.6129 11,562,471 -0.03(-4.23%)
Jan 12, 2024 0.7064 0.7488 0.6400 0.6400 12,716,411 -0.07(-10.43%)
Jan 11, 2024 0.7000 0.7377 0.7000 0.7145 7,149,127 +0.00(+0.46%)
Jan 10, 2024 0.7560 0.7695 0.6805 0.7112 10,223,204 -0.06(-7.35%)
Jan 09, 2024 0.7563 0.7835 0.7500 0.7676 5,454,489 +0.01(+0.92%)
Jan 08, 2024 0.7800 0.7925 0.7240 0.7606 5,510,141 -0.02(-2.31%)
Jan 05, 2024 0.7584 0.7829 0.7319 0.7786 4,029,599 +0.00(+0.24%)
Jan 04, 2024 0.7800 0.8049 0.7630 0.7767 5,300,248 +0.01(+1.34%)
Jan 03, 2024 0.7900 0.7955 0.7505 0.7664 8,876,309 -0.03(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.