Agenus Inc. Common Stockのデータ

Agenus Inc. Common Stockの基本情報

名前 Agenus Inc. Common Stock
ティッカー AGEN
国 United States
上場年 2000.0
セクター Health Care

Agenus Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.75 4.47 4.73 4.6 2427500.0 4.6
2021-02-12 4.74 4.48 4.68 4.64 2502200.0 4.64
2021-02-11 5.18 4.7 5.16 4.71 3705300.0 4.71
2021-02-10 5.37 4.94 5.28 5.14 3904400.0 5.14
2021-02-09 5.4 5.06 5.37 5.24 3863900.0 5.24
2021-02-08 5.4 5.03 5.18 5.25 3640000.0 5.25
2021-02-05 5.2 4.64 5.03 5.18 7578700.0 5.18
2021-02-04 5.95 4.46 4.86 5.2 22115500.0 5.2
2021-02-03 4.49 4.21 4.21 4.4 3406400.0 4.4
2021-02-02 4.5 3.96 3.97 4.23 5482500.0 4.23
2021-02-01 4.0 3.62 3.76 3.95 3618600.0 3.95
2021-01-29 3.82 3.61 3.74 3.68 1942500.0 3.68
2021-01-28 3.97 3.66 3.77 3.67 2144200.0 3.67
2021-01-27 4.04 3.51 3.7 3.75 4305400.0 3.75
2021-01-26 4.06 3.64 3.92 3.71 3055300.0 3.71
2021-01-25 3.93 3.41 3.46 3.9 4873700.0 3.9
2021-01-22 3.46 3.32 3.37 3.44 1314800.0 3.44
2021-01-21 3.66 3.35 3.63 3.42 2035500.0 3.42
2021-01-20 3.68 3.5 3.55 3.56 1763400.0 3.56
2021-01-19 3.54 3.32 3.37 3.51 1883600.0 3.51
2021-01-15 3.6 3.34 3.48 3.35 2042900.0 3.35
2021-01-14 3.44 3.18 3.2 3.42 2573600.0 3.42
2021-01-13 3.26 3.16 3.24 3.19 1529100.0 3.19
2021-01-12 3.31 3.21 3.23 3.24 1258400.0 3.24
2021-01-11 3.32 3.16 3.24 3.23 1722100.0 3.23
2021-01-08 3.34 3.19 3.34 3.25 1731900.0 3.25
2021-01-07 3.43 3.27 3.3 3.35 1610600.0 3.35
2021-01-06 3.36 3.19 3.25 3.3 1670400.0 3.3
2021-01-05 3.27 3.17 3.24 3.22 1225400.0 3.22
2021-01-04 3.27 3.12 3.21 3.23 1444600.0 3.23
2020-12-31 3.3 3.18 3.28 3.18 1344800.0 3.18
2020-12-30 3.3 3.18 3.24 3.29 1786100.0 3.29
2020-12-29 3.32 3.13 3.24 3.17 3119900.0 3.17
2020-12-28 3.44 3.23 3.42 3.26 2167300.0 3.26
2020-12-24 3.52 3.38 3.51 3.39 886700.0 3.39
2020-12-23 3.5 3.31 3.42 3.48 1545200.0 3.48
2020-12-22 3.5 3.36 3.48 3.43 1414500.0 3.43
2020-12-21 3.54 3.38 3.5 3.46 2281100.0 3.46
2020-12-18 3.84 3.55 3.68 3.55 10376900.0 3.55
2020-12-17 3.73 3.5 3.61 3.7 2443800.0 3.7
2020-12-16 3.72 3.55 3.69 3.61 1144100.0 3.61
2020-12-15 3.75 3.56 3.72 3.69 1718600.0 3.69
2020-12-14 3.79 3.46 3.52 3.67 2695900.0 3.67
2020-12-11 3.59 3.36 3.37 3.44 2111900.0 3.44
2020-12-10 3.48 3.24 3.29 3.41 1880100.0 3.41
2020-12-09 3.34 3.19 3.26 3.27 2074800.0 3.27
2020-12-08 3.3 3.09 3.28 3.27 3209500.0 3.27
2020-12-07 3.38 3.18 3.36 3.26 2721600.0 3.26
2020-12-04 3.42 3.28 3.42 3.33 2546200.0 3.33
2020-12-03 3.68 3.34 3.59 3.39 3823300.0 3.39
2020-12-02 3.81 3.58 3.8 3.63 2042100.0 3.63
2020-12-01 4.01 3.73 3.73 3.8 2658900.0 3.8
2020-11-30 3.84 3.66 3.75 3.7 1559400.0 3.7
2020-11-27 3.74 3.49 3.49 3.71 1638900.0 3.71
2020-11-25 3.63 3.45 3.62 3.51 3530900.0 3.51
2020-11-24 3.8 3.53 3.6 3.65 2029600.0 3.65
2020-11-23 3.73 3.56 3.7 3.58 1899300.0 3.58
2020-11-20 3.75 3.61 3.71 3.65 2226200.0 3.65
2020-11-19 3.84 3.69 3.82 3.75 950000.0 3.75
2020-11-18 4.01 3.77 3.98 3.81 1395800.0 3.81
2020-11-17 3.96 3.81 3.88 3.94 1374500.0 3.94
2020-11-16 3.99 3.8 3.87 3.88 2201500.0 3.88
2020-11-13 3.87 3.73 3.82 3.79 1670500.0 3.79
2020-11-12 4.05 3.7 4.0 3.78 3328800.0 3.78
2020-11-11 4.25 4.0 4.15 4.04 1162600.0 4.04
2020-11-10 4.18 3.98 4.04 4.15 2315200.0 4.15
2020-11-09 4.09 3.88 3.96 3.97 1695100.0 3.97
2020-11-06 4.05 3.81 4.02 3.82 1728600.0 3.82
2020-11-05 4.09 3.85 3.96 4.03 1839600.0 4.03
2020-11-04 4.07 3.84 3.85 3.91 2123100.0 3.91
2020-11-03 3.92 3.75 3.81 3.87 1640100.0 3.87
2020-11-02 4.03 3.67 3.69 3.74 2084700.0 3.74
2020-10-30 3.84 3.64 3.73 3.69 1421200.0 3.69
2020-10-29 3.79 3.39 3.69 3.72 1824100.0 3.72
2020-10-28 3.79 3.61 3.76 3.69 1287600.0 3.69
2020-10-27 3.88 3.62 3.65 3.84 1408500.0 3.84
2020-10-26 3.94 3.57 3.93 3.65 3564200.0 3.65
2020-10-23 4.15 3.92 4.07 3.94 2564400.0 3.94
2020-10-22 4.15 4.03 4.03 4.08 1811600.0 4.08
2020-10-21 4.24 4.0 4.2 4.04 1235800.0 4.04
2020-10-20 4.29 4.03 4.2 4.14 1811000.0 4.14
2020-10-19 4.45 4.17 4.45 4.2 1067600.0 4.2
2020-10-16 4.45 4.25 4.26 4.38 837000.0 4.38
2020-10-15 4.3 4.05 4.06 4.27 1412500.0 4.27
2020-10-14 4.55 4.08 4.5 4.1 3182400.0 4.1
2020-10-13 4.56 4.29 4.3 4.49 1820000.0 4.49
2020-10-12 4.41 4.26 4.4 4.35 911700.0 4.35
2020-10-09 4.53 4.28 4.43 4.35 1333600.0 4.35
2020-10-08 4.54 4.34 4.49 4.4 1149900.0 4.4
2020-10-07 4.51 4.14 4.27 4.45 1432500.0 4.45
2020-10-06 4.29 4.08 4.09 4.19 1488800.0 4.19
2020-10-05 4.1 3.88 3.89 4.09 1305500.0 4.09
2020-10-02 4.06 3.88 3.96 3.88 1511000.0 3.88
2020-10-01 4.1 3.96 4.0 4.05 1084100.0 4.05
2020-09-30 4.14 3.95 4.07 4.0 1297800.0 4.0
2020-09-29 4.13 3.98 4.05 4.07 1255300.0 4.07
2020-09-28 4.14 3.97 4.05 4.05 1228700.0 4.05
2020-09-25 4.08 3.9 4.0 4.02 2029800.0 4.02
2020-09-24 4.3 3.91 4.24 3.94 2748400.0 3.94
2020-09-23 4.51 4.13 4.25 4.29 2393400.0 4.29
2020-09-22 4.74 4.14 4.74 4.23 3986400.0 4.23
2020-09-21 5.17 4.66 4.96 4.68 3301900.0 4.68
2020-09-18 5.45 4.85 5.32 5.18 7520400.0 5.18
2020-09-17 5.25 5.03 5.07 5.19 4515200.0 5.19
2020-09-16 5.22 4.99 5.01 5.11 4213300.0 5.11
2020-09-15 5.32 4.97 5.31 5.01 4535500.0 5.01
2020-09-14 5.32 5.06 5.14 5.2 4547300.0 5.2
2020-09-11 5.63 4.79 5.17 4.99 8437900.0 4.99
2020-09-10 5.38 4.19 4.19 5.19 19909600.0 5.19
2020-09-09 4.2 3.97 3.97 4.19 1803400.0 4.19
2020-09-08 4.14 3.79 4.02 3.95 2073900.0 3.95
2020-09-04 4.07 3.75 4.04 3.92 1835700.0 3.92
2020-09-03 4.31 3.96 4.25 4.01 2135300.0 4.01
2020-09-02 4.26 4.14 4.24 4.24 1312800.0 4.24
2020-09-01 4.41 4.16 4.37 4.25 2373500.0 4.25
2020-08-31 4.41 4.18 4.23 4.36 2094200.0 4.36
2020-08-28 4.34 4.04 4.07 4.28 1697200.0 4.28
2020-08-27 4.11 3.93 4.06 4.03 1239100.0 4.03
2020-08-26 4.22 4.03 4.2 4.06 1785500.0 4.06
2020-08-25 4.24 3.9 3.95 4.21 1503600.0 4.21
2020-08-24 4.28 3.92 4.28 3.95 1959700.0 3.95
2020-08-21 4.44 4.11 4.4 4.22 1932200.0 4.22
2020-08-20 4.49 4.29 4.44 4.43 1917600.0 4.43
2020-08-19 4.47 4.12 4.33 4.32 2547200.0 4.32
2020-08-18 4.37 3.98 4.01 4.3 7650900.0 4.3
2020-08-17 4.02 3.69 3.7 3.99 1637300.0 3.99
2020-08-14 3.82 3.64 3.82 3.71 1380100.0 3.71
2020-08-13 3.87 3.51 3.55 3.79 1905900.0 3.79
2020-08-12 3.65 3.51 3.58 3.56 1540100.0 3.56
2020-08-11 3.66 3.47 3.65 3.53 2454100.0 3.53
2020-08-10 3.79 3.63 3.76 3.63 1782900.0 3.63
2020-08-07 3.83 3.34 3.34 3.75 3340900.0 3.75
2020-08-06 3.42 3.23 3.24 3.31 1856400.0 3.31
2020-08-05 3.36 3.22 3.35 3.34 2139100.0 3.34
2020-08-04 3.43 3.15 3.22 3.37 2329100.0 3.37
2020-08-03 3.29 3.07 3.07 3.26 1840900.0 3.26
2020-07-31 3.16 3.0 3.11 3.04 1773500.0 3.04
2020-07-30 3.18 2.89 2.95 3.14 2167800.0 3.14
2020-07-29 3.11 2.93 3.07 2.98 2961300.0 2.98
2020-07-28 3.28 3.04 3.2 3.09 3840200.0 3.09
2020-07-27 3.27 3.13 3.22 3.2 2203600.0 3.2
2020-07-24 3.43 3.22 3.42 3.24 2452200.0 3.24
2020-07-23 3.55 3.37 3.53 3.4 2095700.0 3.4
2020-07-22 3.62 3.33 3.6 3.53 9829800.0 3.53
2020-07-21 3.77 3.52 3.73 3.61 2495700.0 3.61
2020-07-20 3.85 3.61 3.71 3.72 2056200.0 3.72
2020-07-17 3.63 3.52 3.52 3.6 1492000.0 3.6
2020-07-16 3.64 3.43 3.64 3.55 2310000.0 3.55
2020-07-15 3.7 3.56 3.64 3.69 1742700.0 3.69
2020-07-14 3.63 3.48 3.54 3.61 1742700.0 3.61
2020-07-13 3.82 3.54 3.8 3.54 2208000.0 3.54
2020-07-10 4.01 3.76 4.01 3.79 1631800.0 3.79
2020-07-09 4.01 3.9 3.93 3.92 1373300.0 3.92
2020-07-08 4.04 3.91 4.02 3.93 1545300.0 3.93
2020-07-07 4.06 3.9 3.9 4.0 1288900.0 4.0
2020-07-06 4.07 3.93 4.04 3.96 1293900.0 3.96
2020-07-02 4.11 3.95 4.09 4.02 1250800.0 4.02
2020-07-01 4.06 3.89 4.0 4.02 1532600.0 4.02
2020-06-30 4.04 3.85 3.93 3.93 2340900.0 3.93
2020-06-29 4.23 3.91 3.98 3.97 2626100.0 3.97
2020-06-26 4.18 3.94 4.07 3.97 6560700.0 3.97
2020-06-25 4.38 4.01 4.15 4.17 2772800.0 4.17
2020-06-24 4.26 3.95 4.12 4.18 2610000.0 4.18
2020-06-23 4.24 4.07 4.18 4.15 2650200.0 4.15
2020-06-22 4.25 3.76 4.0 4.23 5253700.0 4.23
2020-06-19 3.93 3.74 3.74 3.83 7437300.0 3.83
2020-06-18 3.76 3.55 3.55 3.73 1654800.0 3.73
2020-06-17 3.71 3.53 3.53 3.59 1882000.0 3.59
2020-06-16 3.7 3.51 3.65 3.56 2352600.0 3.56
2020-06-15 3.64 3.37 3.43 3.61 2532800.0 3.61
2020-06-12 3.66 3.24 3.64 3.49 3047700.0 3.49
2020-06-11 3.94 3.59 3.92 3.6 2492900.0 3.6
2020-06-10 4.1 3.74 3.75 4.0 2990300.0 4.0
2020-06-09 3.81 3.69 3.75 3.77 1664300.0 3.77
2020-06-08 3.99 3.69 3.91 3.79 2470200.0 3.79
2020-06-05 3.94 3.63 3.73 3.85 2366400.0 3.85
2020-06-04 3.93 3.67 3.7 3.74 2738600.0 3.74
2020-06-03 4.18 3.74 4.18 3.76 4931800.0 3.76
2020-06-02 4.79 3.93 4.69 4.07 10747000.0 4.07
2020-06-01 4.3 3.76 3.82 4.24 10086900.0 4.24
2020-05-29 3.79 2.89 2.95 3.73 16321900.0 3.73
2020-05-28 2.94 2.74 2.8 2.88 4143800.0 2.88
2020-05-27 2.83 2.53 2.65 2.75 4873100.0 2.75
2020-05-26 2.65 2.51 2.58 2.54 3127700.0 2.54
2020-05-22 2.6 2.46 2.5 2.5 2198600.0 2.5
2020-05-21 2.53 2.44 2.52 2.5 1608000.0 2.5
2020-05-20 2.59 2.45 2.54 2.5 2390000.0 2.5
2020-05-19 2.65 2.46 2.51 2.48 2777200.0 2.48
2020-05-18 2.53 2.4 2.48 2.5 2820100.0 2.5
2020-05-15 2.43 2.3 2.33 2.38 2940500.0 2.38
2020-05-14 2.52 2.28 2.5 2.29 5475800.0 2.29
2020-05-13 2.74 2.42 2.56 2.53 3681200.0 2.53
2020-05-12 2.77 2.56 2.61 2.56 2110300.0 2.56
2020-05-11 2.64 2.46 2.49 2.63 1483800.0 2.63
2020-05-08 2.62 2.49 2.53 2.53 1246700.0 2.53
2020-05-07 2.68 2.33 2.65 2.54 3045600.0 2.54
2020-05-06 2.66 2.54 2.6 2.64 2440400.0 2.64
2020-05-05 2.73 2.53 2.63 2.55 5327500.0 2.55
2020-05-04 2.57 2.42 2.47 2.56 1184000.0 2.56
2020-05-01 2.67 2.37 2.63 2.46 2725000.0 2.46
2020-04-30 2.82 2.64 2.73 2.67 1442000.0 2.67
2020-04-29 2.82 2.67 2.82 2.74 1857100.0 2.74
2020-04-28 2.92 2.76 2.91 2.77 1460500.0 2.77
2020-04-27 2.89 2.75 2.87 2.84 1834300.0 2.84
2020-04-24 2.82 2.73 2.8 2.79 1435700.0 2.79
2020-04-23 2.84 2.75 2.8 2.78 1296900.0 2.78
2020-04-22 2.93 2.76 2.89 2.8 1749700.0 2.8
2020-04-21 2.95 2.65 2.85 2.83 5271100.0 2.83
2020-04-20 2.99 2.66 2.67 2.78 4829800.0 2.78
2020-04-17 2.78 2.63 2.68 2.69 1691100.0 2.69
2020-04-16 2.68 2.47 2.61 2.61 1605200.0 2.61
2020-04-15 2.65 2.52 2.62 2.6 1204400.0 2.6
2020-04-14 2.84 2.66 2.68 2.7 3424300.0 2.7
2020-04-13 2.7 2.48 2.5 2.61 1887600.0 2.61
2020-04-09 2.54 2.35 2.42 2.5 2709300.0 2.5
2020-04-08 2.45 2.31 2.44 2.34 1958600.0 2.34
2020-04-07 2.69 2.36 2.53 2.38 5182800.0 2.38
2020-04-06 2.54 2.42 2.42 2.47 2205100.0 2.47
2020-04-03 2.43 2.32 2.35 2.37 1212200.0 2.37
2020-04-02 2.41 2.27 2.28 2.37 1288700.0 2.37
2020-04-01 2.45 2.25 2.37 2.31 1316900.0 2.31
2020-03-31 2.47 2.34 2.39 2.45 1110500.0 2.45
2020-03-30 2.48 2.32 2.33 2.4 2085900.0 2.4
2020-03-27 2.48 2.3 2.37 2.35 1780700.0 2.35
2020-03-26 2.55 2.34 2.38 2.44 1665300.0 2.44
2020-03-25 2.58 2.25 2.3 2.38 2675000.0 2.38
2020-03-24 2.29 2.01 2.06 2.28 1998800.0 2.28
2020-03-23 2.02 1.82 1.91 1.99 2665500.0 1.99
2020-03-20 2.12 1.89 2.07 1.92 2916500.0 1.92
2020-03-19 2.16 1.95 2.1 2.05 2583900.0 2.05
2020-03-18 2.22 1.94 2.03 2.12 2134600.0 2.12
2020-03-17 2.32 2.01 2.3 2.16 2657400.0 2.16
2020-03-16 2.39 2.21 2.29 2.23 1884400.0 2.23
2020-03-13 2.85 2.47 2.8 2.52 2894000.0 2.52
2020-03-12 2.73 2.43 2.72 2.61 3210900.0 2.61
2020-03-11 3.03 2.69 2.77 2.72 3545600.0 2.72
2020-03-10 2.84 2.4 2.43 2.81 16616200.0 2.81
2020-03-09 2.51 2.25 2.33 2.35 4498200.0 2.35
2020-03-06 2.74 2.36 2.4 2.44 7325700.0 2.44
2020-03-05 2.53 2.42 2.51 2.44 1817600.0 2.44
2020-03-04 2.62 2.48 2.55 2.54 1846900.0 2.54
2020-03-03 2.75 2.48 2.65 2.5 2495700.0 2.5
2020-03-02 2.66 2.43 2.53 2.6 2126600.0 2.6
2020-02-28 2.65 2.47 2.65 2.53 3217500.0 2.53
2020-02-27 2.99 2.65 2.92 2.67 2175600.0 2.67
2020-02-26 3.08 2.84 2.95 2.95 1445600.0 2.95
2020-02-25 3.38 2.88 3.36 2.97 2417500.0 2.97
2020-02-24 3.48 3.12 3.45 3.36 2455300.0 3.36
2020-02-21 3.88 3.5 3.83 3.52 2720500.0 3.52
2020-02-20 4.42 3.77 4.39 3.79 4037400.0 3.79
2020-02-19 4.42 3.94 3.94 4.39 3953200.0 4.39
2020-02-18 3.91 3.63 3.67 3.9 1557200.0 3.9