Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agenus Inc
(NQ:
AGEN
)
15.69
+0.58 (+3.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
5.937
6.163
5.869
6.133
314,706
+0.15(+2.46%)
Apr 27, 2012
6.330
6.330
5.918
5.986
213,998
-0.32(-5.13%)
Apr 26, 2012
6.173
6.310
6.094
6.310
155,655
+0.15(+2.39%)
Apr 25, 2012
6.349
6.379
6.045
6.163
251,590
-0.04(-0.63%)
Apr 24, 2012
6.124
6.227
5.986
6.202
126,931
+0.10(+1.61%)
Apr 23, 2012
6.124
6.133
6.035
6.104
112,353
-0.05(-0.80%)
Apr 20, 2012
6.232
6.320
6.065
6.153
129,358
-0.05(-0.79%)
Apr 19, 2012
6.163
6.379
6.065
6.202
104,309
+0.10(+1.61%)
Apr 18, 2012
6.124
6.182
5.898
6.104
176,996
-0.04(-0.64%)
Apr 17, 2012
6.447
6.624
6.104
6.143
363,994
-0.28(-4.43%)
Apr 16, 2012
6.614
6.624
6.251
6.428
169,715
-0.12(-1.80%)
Apr 13, 2012
6.261
6.585
6.054
6.546
256,364
+0.25(+3.89%)
Apr 12, 2012
6.389
6.408
6.232
6.300
159,350
-0.03(-0.47%)
Apr 11, 2012
6.075
6.359
5.996
6.330
220,336
+0.33(+5.56%)
Apr 10, 2012
6.192
6.447
5.918
5.996
252,521
-0.23(-3.63%)
Apr 09, 2012
6.251
6.330
6.094
6.222
264,344
-0.11(-1.71%)
Apr 05, 2012
6.467
6.467
6.133
6.330
378,758
-0.16(-2.42%)
Apr 04, 2012
6.811
6.811
6.408
6.487
424,420
-0.39(-5.71%)
Apr 03, 2012
6.860
7.017
6.575
6.879
447,798
-0.03(-0.43%)
Apr 02, 2012
6.624
7.272
6.575
6.909
947,169
+0.44(+6.75%)
Mar 30, 2012
6.683
6.722
6.379
6.472
478,739
-0.16(-2.44%)
Mar 29, 2012
6.143
6.693
5.976
6.634
1,340,261
+0.79(+13.42%)
Mar 28, 2012
5.594
5.888
5.574
5.849
374,335
+0.24(+4.20%)
Mar 27, 2012
6.016
6.016
5.550
5.613
332,179
-0.43(-7.14%)
Mar 26, 2012
5.574
6.084
5.358
6.045
497,084
+0.51(+9.22%)
Mar 23, 2012
5.682
5.770
5.326
5.535
388,960
-0.20(-3.42%)
Mar 22, 2012
5.839
5.839
5.633
5.731
180,258
-0.09(-1.52%)
Mar 21, 2012
5.829
5.917
5.721
5.819
271,558
+0.01(+0.17%)
Mar 20, 2012
6.153
6.163
5.496
5.810
1,041,953
-0.34(-5.58%)
Mar 19, 2012
5.221
6.173
5.133
6.153
1,097,846
+1.00(+19.43%)
Mar 16, 2012
5.211
5.211
5.005
5.152
191,426
-0.06(-1.13%)
Mar 15, 2012
5.388
5.437
4.966
5.211
319,526
-0.14(-2.57%)
Mar 14, 2012
4.956
5.633
4.920
5.348
583,926
+0.39(+7.92%)
Mar 13, 2012
4.789
4.975
4.661
4.956
392,563
+0.20(+4.12%)
Mar 12, 2012
4.475
4.809
4.269
4.760
376,984
+0.44(+10.23%)
Mar 09, 2012
4.181
4.347
4.024
4.318
160,683
+0.14(+3.29%)
Mar 08, 2012
4.495
4.828
3.935
4.181
741,752
-0.23(-5.12%)
Mar 07, 2012
3.886
4.632
3.827
4.406
1,030,619
+0.72(+19.41%)
Mar 06, 2012
3.150
3.778
3.140
3.690
448,134
+0.54(+17.14%)
Mar 05, 2012
3.425
3.425
2.945
3.150
241,250
-0.02(-0.62%)
Mar 02, 2012
3.150
3.258
3.150
3.170
114,674
+0.00(+0.00%)
Mar 01, 2012
2.964
3.189
2.964
3.170
49,825
+0.04(+1.25%)
Feb 29, 2012
3.189
3.219
3.121
3.131
45,266
-0.06(-1.85%)
Feb 28, 2012
3.189
3.235
3.081
3.189
85,607
-0.03(-0.91%)
Feb 27, 2012
3.219
3.288
3.140
3.219
71,905
+0.06(+1.86%)
Feb 24, 2012
2.895
3.219
2.895
3.160
110,267
+0.31(+11.03%)
Feb 23, 2012
2.944
2.945
2.807
2.846
231,964
-0.10(-3.33%)
Feb 22, 2012
2.797
3.023
2.797
2.944
77,893
+0.11(+3.81%)
Feb 21, 2012
2.944
2.963
2.787
2.836
61,374
-0.09(-3.02%)
Feb 17, 2012
3.023
3.042
2.846
2.924
78,366
-0.10(-3.25%)
Feb 16, 2012
3.072
3.140
2.954
3.023
98,441
-0.08(-2.53%)
Feb 15, 2012
3.238
3.238
3.072
3.101
64,456
-0.14(-4.24%)
Feb 14, 2012
3.425
3.445
3.199
3.238
83,392
-0.16(-4.63%)
Feb 13, 2012
3.454
3.513
3.356
3.395
74,725
-0.03(-0.86%)
Feb 10, 2012
3.602
3.602
3.386
3.425
163,505
-0.18(-4.90%)
Feb 09, 2012
3.533
3.651
3.474
3.602
552,060
+0.20(+5.76%)
Feb 08, 2012
2.885
3.425
2.875
3.405
371,892
+0.53(+18.43%)
Feb 07, 2012
2.826
2.885
2.826
2.875
160,112
+0.03(+1.03%)
Feb 06, 2012
2.807
2.875
2.777
2.846
166,603
+0.03(+1.05%)
Feb 03, 2012
2.816
2.846
2.709
2.816
113,463
-0.01(-0.34%)
Feb 02, 2012
2.816
2.826
2.758
2.826
73,288
+0.01(+0.34%)
Feb 01, 2012
2.771
2.826
2.728
2.816
132,904
+0.09(+3.24%)
Jan 31, 2012
2.758
2.797
2.648
2.728
115,961
-0.03(-1.07%)
Jan 30, 2012
2.748
2.826
2.664
2.758
116,642
+0.02(+0.72%)
Jan 27, 2012
2.748
2.777
2.689
2.738
186,268
+0.03(+1.09%)
Jan 26, 2012
2.493
2.777
2.473
2.709
187,789
+0.23(+9.09%)
Jan 25, 2012
2.355
2.493
2.355
2.483
134,704
+0.10(+4.12%)
Jan 24, 2012
2.375
2.394
2.296
2.385
57,218
-0.01(-0.41%)
Jan 23, 2012
2.416
2.416
2.365
2.394
41,889
-0.03(-1.21%)
Jan 20, 2012
2.396
2.434
2.375
2.424
22,742
+0.01(+0.41%)
Jan 19, 2012
2.434
2.453
2.414
2.414
33,375
-0.03(-1.20%)
Jan 18, 2012
2.473
2.483
2.375
2.444
106,766
+0.00(+0.00%)
Jan 17, 2012
2.453
2.512
2.434
2.443
104,680
+0.07(+2.89%)
Jan 13, 2012
2.404
2.453
2.277
2.375
55,441
-0.08(-3.20%)
Jan 12, 2012
2.434
2.532
2.404
2.453
43,001
+0.03(+1.21%)
Jan 11, 2012
2.316
2.493
2.316
2.424
118,479
+0.11(+4.66%)
Jan 10, 2012
2.326
2.355
2.287
2.316
49,587
-0.01(-0.42%)
Jan 09, 2012
2.355
2.404
2.305
2.326
101,236
-0.08(-3.27%)
Jan 06, 2012
2.208
2.453
2.208
2.404
258,223
+0.29(+13.95%)
Jan 05, 2012
2.130
2.247
2.061
2.110
157,830
+0.05(+2.38%)
Jan 04, 2012
2.120
2.120
2.022
2.061
35,237
+0.10(+5.00%)
Dec 30, 2011
1.933
2.012
1.884
1.963
100,935
-0.04(-1.96%)
Dec 29, 2011
2.051
2.110
1.884
2.002
170,916
-0.05(-2.39%)
Dec 28, 2011
2.090
2.090
2.022
2.051
50,929
-0.11(-5.00%)
Dec 27, 2011
2.120
2.159
2.056
2.159
116,657
-0.01(-0.45%)
Dec 23, 2011
2.149
2.198
2.110
2.169
30,725
-0.02(-0.90%)
Dec 21, 2011
2.218
2.237
2.110
2.188
57,634
-0.04(-1.76%)
Dec 20, 2011
2.159
2.228
2.159
2.228
50,009
+0.08(+3.65%)
Dec 19, 2011
2.179
2.257
2.110
2.149
41,951
-0.01(-0.45%)
Dec 16, 2011
2.149
2.198
2.120
2.159
36,973
+0.00(+0.00%)
Dec 15, 2011
2.159
2.179
2.022
2.159
58,309
+0.00(+0.00%)
Dec 14, 2011
2.218
2.277
2.149
2.159
64,205
-0.09(-3.93%)
Dec 13, 2011
2.257
2.287
2.237
2.247
41,276
-0.03(-1.29%)
Dec 12, 2011
2.326
2.326
2.237
2.277
62,191
-0.05(-2.11%)
Dec 09, 2011
2.277
2.355
2.267
2.326
27,122
+0.07(+3.04%)
Dec 08, 2011
2.404
2.404
2.257
2.257
48,071
-0.15(-6.12%)
Dec 07, 2011
2.385
2.404
2.355
2.404
22,125
+0.01(+0.41%)
Dec 06, 2011
2.404
2.424
2.355
2.394
53,519
-0.01(-0.41%)
Dec 05, 2011
2.404
2.404
2.365
2.404
11,111
+0.02(+0.82%)
Dec 02, 2011
2.453
2.453
2.355
2.385
37,406
-0.05(-2.02%)
Dec 01, 2011
2.394
2.483
2.355
2.434
77,223
+0.06(+2.48%)
Nov 30, 2011
2.316
2.424
2.316
2.375
81,244
+0.06(+2.54%)
Nov 29, 2011
2.326
2.346
2.306
2.316
27,432
-0.04(-1.67%)
Nov 28, 2011
2.453
2.453
2.306
2.355
86,953
-0.06(-2.44%)
Nov 25, 2011
2.483
2.483
2.384
2.414
29,605
-0.10(-3.91%)
Nov 23, 2011
2.581
2.581
2.472
2.512
17,024
-0.01(-0.39%)
Nov 22, 2011
2.552
2.571
2.493
2.522
31,462
+0.00(+0.00%)
Nov 21, 2011
2.483
2.542
2.414
2.522
127,760
-0.02(-0.77%)
Nov 18, 2011
2.640
2.640
2.523
2.542
29,637
-0.05(-1.89%)
Nov 17, 2011
2.610
2.630
2.561
2.591
24,370
-0.02(-0.75%)
Nov 16, 2011
2.620
2.669
2.571
2.610
48,125
-0.04(-1.48%)
Nov 15, 2011
2.453
2.650
2.434
2.650
43,013
+0.15(+5.88%)
Nov 14, 2011
2.453
2.561
2.375
2.502
37,299
+0.06(+2.41%)
Nov 11, 2011
2.493
2.493
2.435
2.444
41,536
-0.05(-1.97%)
Nov 10, 2011
2.434
2.522
2.404
2.493
47,309
+0.02(+0.79%)
Nov 09, 2011
2.502
2.512
2.444
2.473
85,323
-0.07(-2.70%)
Nov 08, 2011
2.552
2.571
2.483
2.542
35,819
-0.01(-0.38%)
Nov 07, 2011
2.601
2.601
2.473
2.552
108,305
-0.04(-1.52%)
Nov 04, 2011
2.650
2.699
2.591
2.591
21,972
-0.06(-2.22%)
Nov 03, 2011
2.718
2.718
2.552
2.650
42,550
-0.01(-0.37%)
Nov 02, 2011
2.728
2.748
2.582
2.659
45,544
-0.05(-1.81%)
Nov 01, 2011
2.659
2.709
2.601
2.709
73,732
+0.02(+0.73%)
Oct 31, 2011
2.679
2.775
2.669
2.689
19,679
-0.06(-2.14%)
Oct 28, 2011
2.669
2.758
2.659
2.748
109,604
+0.02(+0.72%)
Oct 27, 2011
2.748
2.767
2.610
2.728
155,666
+0.08(+2.96%)
Oct 26, 2011
2.826
2.826
2.650
2.650
108,114
-0.12(-4.26%)
Oct 25, 2011
2.826
2.836
2.709
2.767
65,319
-0.07(-2.42%)
Oct 24, 2011
2.934
2.934
2.767
2.836
71,181
-0.02(-0.69%)
Oct 21, 2011
2.934
2.964
2.797
2.856
138,252
-0.07(-2.35%)
Oct 20, 2011
2.895
2.924
2.767
2.924
79,090
+0.03(+1.01%)
Oct 19, 2011
3.199
3.288
2.895
2.895
372,798
-0.34(-10.61%)
Oct 18, 2011
2.640
4.347
2.601
3.238
1,119,637
+0.57(+21.32%)
Oct 17, 2011
2.709
2.797
2.630
2.669
26,173
-0.10(-3.55%)
Oct 14, 2011
2.826
2.826
2.679
2.767
28,899
-0.04(-1.40%)
Oct 13, 2011
2.748
2.826
2.650
2.807
29,158
+0.01(+0.35%)
Oct 12, 2011
2.561
2.846
2.561
2.797
67,650
-0.08(-2.73%)
Oct 11, 2011
2.797
2.875
2.728
2.875
33,968
-0.07(-2.33%)
Oct 10, 2011
3.003
3.091
2.856
2.944
19,042
+0.02(+0.67%)
Oct 07, 2011
2.571
2.993
2.571
2.924
83,521
+0.02(+0.68%)
Oct 06, 2011
2.924
3.042
2.728
2.905
20,364
-0.01(-0.34%)
Oct 05, 2011
2.964
3.042
2.732
2.915
68,500
+0.34(+13.36%)
Oct 04, 2011
2.532
2.591
2.453
2.571
29,123
-0.02(-0.76%)
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
.