Skip to main content

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 (%)
Jan 29, 2021 3.680 3.744 3.543 3.611 1,979,509 +0.01(+0.27%)
Jan 28, 2021 3.700 3.896 3.592 3.602 2,179,287 -0.08(-2.13%)
Jan 27, 2021 3.611 3.965 3.445 3.680 4,384,253 +0.05(+1.35%)
Jan 26, 2021 3.847 3.984 3.572 3.631 3,103,352 -0.20(-5.13%)
Jan 25, 2021 3.395 3.857 3.346 3.827 4,955,006 +0.45(+13.37%)
Jan 22, 2021 3.307 3.395 3.258 3.376 1,339,781 +0.02(+0.58%)
Jan 21, 2021 3.562 3.592 3.288 3.356 2,072,580 -0.14(-3.93%)
Jan 20, 2021 3.484 3.611 3.435 3.494 1,794,356 +0.05(+1.42%)
Jan 19, 2021 3.307 3.474 3.258 3.445 1,901,797 +0.16(+4.78%)
Jan 15, 2021 3.415 3.533 3.278 3.288 2,081,715 -0.07(-2.05%)
Jan 14, 2021 3.140 3.376 3.121 3.356 2,613,984 +0.23(+7.21%)
Jan 13, 2021 3.180 3.199 3.101 3.131 1,557,608 -0.05(-1.54%)
Jan 12, 2021 3.170 3.248 3.150 3.180 1,282,340 +0.01(+0.31%)
Jan 11, 2021 3.180 3.258 3.101 3.170 1,754,406 -0.02(-0.62%)
Jan 08, 2021 3.278 3.278 3.131 3.189 1,764,704 -0.10(-2.99%)
Jan 07, 2021 3.238 3.366 3.209 3.288 1,641,189 +0.05(+1.52%)
Jan 06, 2021 3.189 3.297 3.131 3.238 1,702,099 +0.08(+2.48%)
Jan 05, 2021 3.180 3.209 3.111 3.160 1,248,698 -0.01(-0.31%)
Jan 04, 2021 3.150 3.209 3.062 3.170 1,471,979 +0.05(+1.57%)
Dec 31, 2020 3.121 3.121 3.121 1,817,075 -0.11(-3.34%)
Dec 30, 2020 3.180 3.238 3.111 3.229 1,817,075 +0.12(+3.79%)
Dec 29, 2020 3.180 3.258 3.072 3.111 3,173,980 -0.09(-2.76%)
Dec 28, 2020 3.356 3.376 3.170 3.199 2,207,613 -0.13(-3.83%)
Dec 24, 2020 3.445 3.454 3.317 3.327 903,547 -0.09(-2.59%)
Dec 23, 2020 3.356 3.435 3.248 3.415 1,572,625 +0.05(+1.46%)
Dec 22, 2020 3.415 3.435 3.297 3.366 1,441,387 -0.03(-0.87%)
Dec 21, 2020 3.435 3.474 3.317 3.395 2,324,403 -0.09(-2.54%)
Dec 18, 2020 3.611 3.768 3.484 3.484 10,574,061 -0.15(-4.05%)
Dec 17, 2020 3.543 3.651 3.435 3.631 2,490,205 +0.09(+2.49%)
Dec 16, 2020 3.621 3.646 3.487 3.543 1,161,778 -0.08(-2.17%)
Dec 15, 2020 3.651 3.680 3.494 3.621 1,749,611 +0.02(+0.55%)
Dec 14, 2020 3.454 3.719 3.395 3.602 2,747,115 +0.23(+6.69%)
Dec 11, 2020 3.307 3.523 3.297 3.376 2,151,924 +0.03(+0.88%)
Dec 10, 2020 3.229 3.415 3.180 3.346 1,915,782 +0.14(+4.28%)
Dec 09, 2020 3.199 3.278 3.131 3.209 2,113,636 +0.00(+0.00%)
Dec 08, 2020 3.219 3.238 3.032 3.209 3,268,433 +0.01(+0.31%)
Dec 07, 2020 3.297 3.317 3.121 3.199 2,771,575 -0.07(-2.10%)
Dec 04, 2020 3.356 3.356 3.219 3.268 2,594,577 -0.06(-1.77%)
Dec 03, 2020 3.523 3.611 3.278 3.327 3,889,014 -0.24(-6.61%)
Dec 02, 2020 3.729 3.739 3.513 3.562 2,072,674 -0.17(-4.47%)
Dec 01, 2020 3.660 3.935 3.660 3.729 2,709,406 +0.10(+2.70%)
Nov 30, 2020 3.680 3.768 3.592 3.631 1,589,045 -0.01(-0.27%)
Nov 27, 2020 3.425 3.670 3.425 3.641 1,670,039 +0.20(+5.70%)
Nov 25, 2020 3.553 3.562 3.386 3.445 3,597,885 -0.14(-3.84%)
Nov 24, 2020 3.533 3.729 3.464 3.582 2,068,115 +0.07(+1.96%)
Nov 23, 2020 3.631 3.660 3.494 3.513 1,935,406 -0.07(-1.92%)
Nov 20, 2020 3.641 3.680 3.543 3.582 2,268,497 -0.10(-2.67%)
Nov 19, 2020 3.749 3.768 3.621 3.680 966,692 -0.06(-1.57%)
Nov 18, 2020 3.906 3.935 3.700 3.739 1,422,313 -0.13(-3.30%)
Nov 17, 2020 3.808 3.886 3.739 3.867 1,400,660 +0.06(+1.55%)
Nov 16, 2020 3.798 3.916 3.729 3.808 2,243,328 +0.09(+2.37%)
Nov 13, 2020 3.749 3.798 3.661 3.719 1,703,360 +0.01(+0.26%)
Nov 12, 2020 3.925 3.974 3.631 3.710 3,392,095 -0.26(-6.44%)
Nov 11, 2020 4.073 4.171 3.925 3.965 1,184,641 -0.11(-2.65%)
Nov 10, 2020 3.965 4.102 3.906 4.073 2,359,181 +0.18(+4.53%)
Nov 09, 2020 3.886 4.014 3.808 3.896 1,727,353 +0.15(+3.93%)
Nov 06, 2020 3.945 3.974 3.739 3.749 1,761,443 -0.21(-5.21%)
Nov 05, 2020 3.886 4.014 3.778 3.955 1,874,593 +0.13(+3.33%)
Nov 04, 2020 3.778 3.994 3.768 3.827 2,163,402 +0.03(+0.78%)
Nov 03, 2020 3.739 3.847 3.680 3.798 1,584,180 +0.13(+3.48%)
Nov 02, 2020 3.621 3.955 3.602 3.670 2,124,278 +0.05(+1.35%)
Oct 30, 2020 3.660 3.768 3.572 3.621 1,448,100 -0.03(-0.81%)
Oct 29, 2020 3.621 3.719 3.327 3.651 1,858,787 +0.03(+0.81%)
Oct 28, 2020 3.690 3.719 3.543 3.621 1,312,045 -0.15(-3.91%)
Oct 27, 2020 3.582 3.808 3.553 3.768 1,435,298 +0.19(+5.21%)
Oct 26, 2020 3.857 3.867 3.503 3.582 3,631,870 -0.28(-7.36%)
Oct 23, 2020 3.994 4.073 3.847 3.867 2,613,225 -0.14(-3.43%)
Oct 22, 2020 3.955 4.073 3.955 4.004 1,846,002 +0.04(+0.99%)
Oct 21, 2020 4.122 4.161 3.925 3.965 1,259,286 -0.10(-2.42%)
Oct 20, 2020 4.122 4.210 3.955 4.063 1,845,682 -0.06(-1.43%)
Oct 19, 2020 4.367 4.367 4.092 4.122 1,087,837 -0.18(-4.11%)
Oct 16, 2020 4.181 4.367 4.171 4.298 852,801 +0.11(+2.58%)
Oct 15, 2020 3.984 4.220 3.974 4.190 1,439,305 +0.17(+4.15%)
Oct 14, 2020 4.416 4.465 4.004 4.024 3,242,867 -0.38(-8.69%)
Oct 13, 2020 4.220 4.475 4.210 4.406 1,854,539 +0.14(+3.22%)
Oct 12, 2020 4.318 4.328 4.181 4.269 929,026 +0.00(+0.00%)
Oct 09, 2020 4.347 4.446 4.200 4.269 1,358,836 -0.05(-1.14%)
Oct 08, 2020 4.406 4.455 4.259 4.318 1,171,717 -0.05(-1.12%)
Oct 07, 2020 4.190 4.426 4.063 4.367 1,459,754 +0.26(+6.21%)
Oct 06, 2020 4.014 4.210 4.004 4.112 1,517,269 +0.10(+2.44%)
Oct 05, 2020 3.817 4.024 3.808 4.014 1,329,961 +0.21(+5.41%)
Oct 02, 2020 3.886 3.984 3.808 3.808 1,540,014 -0.17(-4.20%)
Oct 01, 2020 3.925 4.024 3.886 3.974 1,104,683 +0.05(+1.25%)
Sep 30, 2020 3.994 4.063 3.876 3.925 1,322,415 -0.07(-1.72%)
Sep 29, 2020 3.974 4.053 3.906 3.994 1,279,168 +0.02(+0.49%)
Sep 28, 2020 3.974 4.063 3.886 3.974 1,252,064 +0.03(+0.75%)
Sep 25, 2020 3.925 4.004 3.827 3.945 2,068,366 +0.08(+2.03%)
Sep 24, 2020 4.161 4.220 3.837 3.867 2,800,478 -0.34(-8.16%)
Sep 23, 2020 4.171 4.426 4.053 4.210 2,438,829 +0.06(+1.42%)
Sep 22, 2020 4.652 4.652 4.063 4.151 4,059,605 -0.44(-9.62%)
Sep 21, 2020 4.868 5.064 4.573 4.593 3,364,051 -0.49(-9.65%)
Sep 18, 2020 5.221 5.348 4.760 5.083 7,663,287 -0.01(-0.19%)
Sep 17, 2020 4.975 5.152 4.936 5.093 4,599,720 +0.08(+1.57%)
Sep 16, 2020 4.917 5.123 4.897 5.015 4,293,336 +0.10(+2.00%)
Sep 15, 2020 5.211 5.221 4.877 4.917 4,621,925 -0.19(-3.65%)
Sep 14, 2020 5.044 5.221 4.966 5.103 4,633,590 +0.21(+4.21%)
Sep 11, 2020 5.074 5.525 4.701 4.897 8,598,220 -0.20(-3.85%)
Sep 10, 2020 4.112 5.280 4.112 5.093 20,280,058 +0.98(+23.87%)
Sep 09, 2020 3.896 4.122 3.896 4.112 1,837,693 +0.24(+6.08%)
Sep 08, 2020 3.945 4.063 3.719 3.876 2,113,281 +0.03(+0.77%)
Sep 04, 2020 3.965 3.994 3.680 3.847 1,870,680 -0.09(-2.24%)
Sep 03, 2020 4.171 4.230 3.886 3.935 2,175,919 -0.23(-5.42%)
Sep 02, 2020 4.161 4.181 4.063 4.161 1,337,808 -0.01(-0.24%)
Sep 01, 2020 4.289 4.328 4.082 4.171 2,418,636 -0.11(-2.52%)
Aug 31, 2020 4.151 4.328 4.102 4.279 2,133,960 +0.08(+1.87%)
Aug 28, 2020 3.994 4.259 3.965 4.200 1,729,854 +0.25(+6.20%)
Aug 27, 2020 3.984 4.033 3.857 3.955 1,262,657 -0.03(-0.74%)
Aug 26, 2020 4.122 4.141 3.955 3.984 1,818,237 -0.15(-3.56%)
Aug 25, 2020 3.876 4.161 3.827 4.131 1,532,203 +0.26(+6.58%)
Aug 24, 2020 4.200 4.200 3.847 3.876 1,997,087 -0.26(-6.40%)
Aug 21, 2020 4.318 4.354 4.033 4.141 1,968,911 -0.21(-4.74%)
Aug 20, 2020 4.357 4.406 4.210 4.347 1,954,324 +0.11(+2.55%)
Aug 19, 2020 4.249 4.387 4.033 4.239 2,595,825 +0.02(+0.47%)
Aug 18, 2020 3.935 4.289 3.896 4.220 7,796,383 +0.30(+7.77%)
Aug 17, 2020 3.631 3.945 3.611 3.916 1,668,768 +0.27(+7.55%)
Aug 14, 2020 3.749 3.749 3.567 3.641 1,406,220 -0.08(-2.11%)
Aug 13, 2020 3.484 3.798 3.445 3.719 1,942,140 +0.23(+6.46%)
Aug 12, 2020 3.513 3.582 3.445 3.494 1,569,397 +0.03(+0.85%)
Aug 11, 2020 3.582 3.592 3.400 3.464 2,501,092 -0.10(-2.75%)
Aug 10, 2020 3.690 3.719 3.562 3.562 1,816,768 -0.12(-3.20%)
Aug 07, 2020 3.278 3.759 3.278 3.680 3,404,580 +0.43(+13.29%)
Aug 06, 2020 3.180 3.346 3.170 3.248 1,885,494 -0.03(-0.90%)
Aug 05, 2020 3.288 3.297 3.160 3.278 2,176,511 +0.02(+0.60%)
Aug 04, 2020 3.160 3.356 3.081 3.258 2,235,933 +0.06(+1.84%)
Aug 03, 2020 3.013 3.229 3.013 3.199 1,875,847 +0.22(+7.24%)
Jul 31, 2020 3.052 3.101 2.944 2.983 1,807,094 -0.10(-3.18%)
Jul 30, 2020 2.895 3.121 2.836 3.081 2,208,948 +0.16(+5.37%)
Jul 29, 2020 3.013 3.052 2.875 2.924 3,017,357 -0.11(-3.56%)
Jul 28, 2020 3.140 3.219 2.983 3.032 3,909,233 -0.10(-3.13%)
Jul 27, 2020 3.160 3.209 3.072 3.131 2,245,489 -0.05(-1.54%)
Jul 24, 2020 3.356 3.366 3.160 3.180 2,498,689 -0.16(-4.71%)
Jul 23, 2020 3.464 3.484 3.307 3.337 2,135,489 -0.13(-3.68%)
Jul 22, 2020 3.533 3.550 3.268 3.464 10,016,378 -0.08(-2.22%)
Jul 21, 2020 3.660 3.700 3.454 3.543 2,543,073 -0.11(-2.96%)
Jul 20, 2020 3.641 3.778 3.543 3.651 2,095,256 +0.12(+3.33%)
Jul 17, 2020 3.454 3.562 3.454 3.533 1,520,246 +0.05(+1.41%)
Jul 16, 2020 3.572 3.572 3.356 3.484 2,353,924 -0.14(-3.79%)
Jul 15, 2020 3.572 3.631 3.494 3.621 1,775,778 +0.08(+2.22%)
Jul 14, 2020 3.474 3.562 3.405 3.543 1,775,964 +0.07(+1.98%)
Jul 13, 2020 3.729 3.749 3.474 3.474 2,249,949 -0.25(-6.60%)
Jul 10, 2020 3.935 3.935 3.690 3.719 1,662,804 -0.13(-3.32%)
Jul 09, 2020 3.857 3.935 3.822 3.847 1,399,426 -0.01(-0.25%)
Jul 08, 2020 3.945 3.965 3.827 3.857 1,574,701 -0.07(-1.75%)
Jul 07, 2020 3.827 3.984 3.827 3.925 1,313,341 +0.04(+1.01%)
Jul 06, 2020 3.965 3.994 3.857 3.886 1,318,488 -0.06(-1.49%)
Jul 02, 2020 4.014 4.033 3.871 3.945 1,274,565 +0.00(+0.00%)
Jul 01, 2020 3.925 3.979 3.813 3.945 1,561,759 +0.09(+2.29%)
Jun 30, 2020 3.857 3.965 3.778 3.857 2,385,330 -0.04(-1.01%)
Jun 29, 2020 3.906 4.151 3.837 3.896 2,675,987 +0.00(+0.00%)
Jun 26, 2020 3.994 4.097 3.867 3.896 6,685,557 -0.20(-4.80%)
Jun 25, 2020 4.073 4.298 3.935 4.092 2,825,065 -0.01(-0.24%)
Jun 24, 2020 4.043 4.181 3.876 4.102 2,658,942 +0.03(+0.72%)
Jun 23, 2020 4.102 4.161 3.994 4.073 2,700,658 -0.08(-1.89%)
Jun 22, 2020 3.925 4.171 3.690 4.151 5,353,566 +0.39(+10.44%)
Jun 19, 2020 3.670 3.857 3.670 3.759 7,578,710 +0.10(+2.68%)
Jun 18, 2020 3.484 3.690 3.484 3.660 1,686,335 +0.14(+3.90%)
Jun 17, 2020 3.464 3.641 3.464 3.523 1,915,710 +0.03(+0.84%)
Jun 16, 2020 3.582 3.631 3.445 3.494 2,397,556 -0.05(-1.39%)
Jun 15, 2020 3.366 3.572 3.307 3.543 2,580,971 +0.12(+3.44%)
Jun 12, 2020 3.572 3.592 3.180 3.425 3,105,810 -0.11(-3.06%)
Jun 11, 2020 3.837 3.867 3.523 3.533 2,540,307 -0.39(-10.00%)
Jun 10, 2020 3.680 4.024 3.670 3.925 3,046,724 +0.23(+6.10%)
Jun 09, 2020 3.680 3.739 3.621 3.700 1,696,083 -0.02(-0.53%)
Jun 08, 2020 3.837 3.906 3.621 3.719 2,515,823 -0.06(-1.56%)
Jun 05, 2020 3.660 3.867 3.562 3.778 2,411,361 +0.12(+3.22%)
Jun 04, 2020 3.631 3.857 3.602 3.660 2,790,621 -0.03(-0.80%)
Jun 03, 2020 4.102 4.102 3.670 3.690 5,025,493 -0.30(-7.62%)
Jun 02, 2020 4.603 4.691 3.857 3.994 10,947,540 -0.18(-4.24%)
Jun 01, 2020 3.749 4.220 3.690 4.171 10,279,318 +0.51(+13.94%)
May 29, 2020 2.895 3.719 2.836 3.660 16,631,914 +0.83(+29.51%)
May 28, 2020 2.748 2.885 2.679 2.826 4,222,950 +0.13(+4.73%)
May 27, 2020 2.601 2.777 2.483 2.699 4,963,018 +0.21(+8.27%)
May 26, 2020 2.532 2.601 2.463 2.493 3,187,115 +0.04(+1.60%)
May 22, 2020 2.453 2.552 2.409 2.453 2,240,373 +0.01(+0.40%)
May 21, 2020 2.473 2.483 2.385 2.444 1,638,005 -0.01(-0.40%)
May 20, 2020 2.493 2.542 2.404 2.453 2,435,400 +0.02(+0.81%)
May 19, 2020 2.463 2.591 2.414 2.434 2,830,008 -0.02(-0.80%)
May 18, 2020 2.434 2.483 2.355 2.453 2,873,733 +0.12(+5.04%)
May 15, 2020 2.287 2.385 2.257 2.336 2,996,267 +0.09(+3.93%)
May 14, 2020 2.453 2.473 2.237 2.247 5,577,141 -0.24(-9.49%)
May 13, 2020 2.512 2.689 2.375 2.483 3,751,175 -0.03(-1.17%)
May 12, 2020 2.561 2.718 2.512 2.512 2,149,328 -0.07(-2.66%)
May 11, 2020 2.444 2.591 2.414 2.581 1,511,443 +0.10(+3.95%)
May 08, 2020 2.483 2.571 2.444 2.483 1,270,285 -0.01(-0.39%)
May 07, 2020 2.601 2.630 2.287 2.493 3,105,354 -0.10(-3.79%)
May 06, 2020 2.552 2.610 2.493 2.591 2,482,576 +0.09(+3.53%)
May 05, 2020 2.581 2.679 2.483 2.502 5,423,625 -0.01(-0.39%)
May 04, 2020 2.424 2.522 2.375 2.512 1,206,545 +0.10(+4.07%)
May 01, 2020 2.581 2.615 2.326 2.414 2,776,775 -0.20(-7.52%)
Apr 30, 2020 2.679 2.767 2.591 2.610 1,469,407 -0.08(-2.92%)
Apr 29, 2020 2.767 2.767 2.620 2.689 1,892,423 -0.03(-1.08%)
Apr 28, 2020 2.856 2.866 2.709 2.718 1,488,267 -0.07(-2.46%)
Apr 27, 2020 2.816 2.836 2.699 2.787 1,869,225 +0.05(+1.79%)
Apr 24, 2020 2.748 2.767 2.679 2.738 1,462,876 +0.01(+0.36%)
Apr 23, 2020 2.748 2.787 2.699 2.728 1,315,465 -0.02(-0.71%)
Apr 22, 2020 2.836 2.866 2.709 2.748 1,782,989 -0.03(-1.06%)
Apr 21, 2020 2.797 2.895 2.601 2.777 5,371,213 +0.05(+1.80%)
Apr 20, 2020 2.620 2.934 2.610 2.728 4,921,048 +0.09(+3.35%)
Apr 17, 2020 2.630 2.728 2.581 2.640 1,723,129 +0.08(+3.07%)
Apr 16, 2020 2.561 2.630 2.424 2.561 1,633,286 +0.01(+0.38%)
Apr 15, 2020 2.571 2.601 2.473 2.552 1,227,584 -0.10(-3.70%)
Apr 14, 2020 2.630 2.787 2.610 2.650 3,489,160 +0.09(+3.45%)
Apr 13, 2020 2.453 2.650 2.434 2.561 1,923,501 +0.11(+4.40%)
Apr 09, 2020 2.375 2.493 2.306 2.453 2,760,674 +0.16(+6.84%)
Apr 08, 2020 2.394 2.404 2.267 2.296 1,995,848 -0.04(-1.68%)
Apr 07, 2020 2.483 2.640 2.316 2.336 5,280,571 -0.09(-3.64%)
Apr 06, 2020 2.375 2.493 2.375 2.424 2,247,000 +0.10(+4.22%)
Apr 03, 2020 2.306 2.385 2.277 2.326 1,235,231 +0.00(+0.00%)
Apr 02, 2020 2.237 2.365 2.228 2.326 1,313,191 +0.06(+2.60%)
Apr 01, 2020 2.326 2.404 2.208 2.267 1,341,938 -0.14(-5.71%)
Mar 31, 2020 2.345 2.424 2.296 2.404 1,138,940 +0.05(+2.08%)
Mar 30, 2020 2.394 2.434 2.277 2.355 2,125,496 +0.05(+2.13%)
Mar 27, 2020 2.326 2.434 2.257 2.306 1,814,737 -0.09(-3.69%)
Mar 26, 2020 2.336 2.502 2.296 2.394 1,696,991 +0.06(+2.52%)
Mar 25, 2020 2.257 2.532 2.208 2.336 2,725,843 +0.10(+4.39%)
Mar 24, 2020 2.022 2.247 1.973 2.237 2,032,923 +0.28(+14.57%)
Mar 23, 2020 1.874 1.982 1.786 1.953 2,716,145 +0.07(+3.65%)
Mar 20, 2020 2.031 2.080 1.855 1.884 2,972,015 -0.13(-6.34%)
Mar 19, 2020 2.061 2.120 1.914 2.012 2,633,018 -0.07(-3.30%)
Mar 18, 2020 1.992 2.178 1.904 2.080 2,175,149 -0.04(-1.85%)
Mar 17, 2020 2.257 2.277 1.973 2.120 2,707,184 -0.07(-3.14%)
Mar 16, 2020 2.247 2.345 2.169 2.188 1,920,198 -0.28(-11.51%)
Mar 13, 2020 2.748 2.797 2.424 2.473 2,948,986 -0.09(-3.45%)
Mar 12, 2020 2.669 2.679 2.385 2.561 3,271,097 -0.11(-4.04%)
Mar 11, 2020 2.718 2.974 2.640 2.669 3,612,998 -0.09(-3.20%)
Mar 10, 2020 2.385 2.787 2.355 2.758 16,930,400 +0.45(+19.57%)
Mar 09, 2020 2.287 2.463 2.208 2.306 4,583,687 -0.09(-3.69%)
Mar 06, 2020 2.355 2.689 2.311 2.394 7,464,888 +0.00(+0.00%)
Mar 05, 2020 2.463 2.483 2.375 2.394 1,852,147 -0.10(-3.94%)
Mar 04, 2020 2.502 2.571 2.434 2.493 1,882,003 +0.04(+1.60%)
Mar 03, 2020 2.601 2.699 2.429 2.453 2,543,138 -0.10(-3.85%)
Mar 02, 2020 2.483 2.601 2.385 2.552 2,163,835 +0.07(+2.77%)
Feb 28, 2020 2.561 2.601 2.424 2.483 3,278,632 -0.14(-5.24%)
Feb 27, 2020 2.866 2.934 2.601 2.620 2,215,266 -0.27(-9.49%)
Feb 26, 2020 2.895 3.023 2.787 2.895 1,473,019 -0.02(-0.67%)
Feb 25, 2020 3.297 3.317 2.826 2.915 2,463,395 -0.38(-11.61%)
Feb 24, 2020 3.376 3.415 3.062 3.297 2,501,397 -0.16(-4.55%)
Feb 21, 2020 3.759 3.808 3.435 3.454 2,772,189 -0.26(-7.12%)
Feb 20, 2020 4.308 4.338 3.700 3.719 4,113,629 -0.59(-13.67%)
Feb 19, 2020 3.867 4.338 3.867 4.308 4,021,207 +0.48(+12.56%)
Feb 18, 2020 3.602 3.837 3.562 3.827 1,586,836 +0.24(+6.56%)
Feb 14, 2020 3.592 3.651 3.484 3.592 621,284 +0.00(+0.00%)
Feb 13, 2020 3.759 3.799 3.577 3.592 693,641 -0.18(-4.69%)
Feb 12, 2020 3.700 3.798 3.700 3.768 859,753 +0.05(+1.32%)
Feb 11, 2020 3.700 3.739 3.660 3.719 737,947 +0.05(+1.34%)
Feb 10, 2020 3.533 3.695 3.513 3.670 1,359,454 +0.13(+3.60%)
Feb 07, 2020 3.484 3.611 3.474 3.543 1,119,881 +0.06(+1.69%)
Feb 06, 2020 3.582 3.592 3.366 3.484 1,390,137 -0.09(-2.47%)
Feb 05, 2020 3.641 3.670 3.484 3.572 2,930,917 -0.03(-0.82%)
Feb 04, 2020 3.651 3.660 3.572 3.602 1,096,115 -0.01(-0.27%)
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.