NASDAQ, AGEN End of Day and Historical Stock Data [Agenus Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, AGEN:

04 Sep 2025

LAST: 4.290	CHANGE: 0.03	OPEN: 4.240	HIGH: 4.300	ASK: 3.730	VOLUME: 307.9K
LAST: 4.290	CHG(%): 0.70	PREV: 4.260	LOW: 4.120	BID: 3.560

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	4.240	4.300	4.120	4.290	307.9K
03 Sep 25	4.280	4.448	4.206	4.260	344.5K
02 Sep 25	4.130	4.332	4.101	4.160	402.5K
29 Aug 25	4.270	4.290	4.130	4.180	317.3K
28 Aug 25	4.520	4.565	4.230	4.250	486.6K
27 Aug 25	4.610	4.650	4.530	4.540	245.8K
26 Aug 25	4.400	4.700	4.310	4.630	507.1K
25 Aug 25	4.500	4.546	4.360	4.390	292.6K
22 Aug 25	4.600	4.700	4.490	4.520	392.2K
21 Aug 25	4.470	4.664	4.420	4.570	358.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 04, 2000

Purchase Intraday History
for this symbol from Feb 04, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.23
MA10:	4.38
MA20:	4.49
MA50:	5.21
MA100:	4.48
MA200:	3.65
STO9:	24.07
STO14:	23.21
RSI14:	39.84
WPR14:	-72.34
MTM14:	-0.34
ROC14:	-0.07
ATR:	0.22
Week High:	4.57
Week Low:	4.10
Month High:	5.59
Month Low:	4.06
Year High:	7.34
Year Low:	1.38
Volatility:	7.60

RECENT SPLITS

Date	Ratio
12 Apr 2024	1-20
03 Oct 2011	1-6