Mercados españoles cerrados en 3 hrs 59 min

Agenus Inc. (AGEN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,26+1,14 (+9,41%)
Al cierre: 04:00PM EDT
13,64 +0,38 (+2,87%)
Antes de la apertura: 07:16AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202411,8013,6711,7613,2613,26932.000
30 abr 202412,7612,7611,0512,1212,121.183.900
29 abr 202412,1114,2411,7712,7612,762.828.000
26 abr 20248,6012,238,4511,6911,693.367.400
25 abr 20247,358,477,208,308,30961.400
24 abr 20246,847,746,317,427,421.274.200
23 abr 20245,767,515,706,466,461.688.600
22 abr 20245,405,854,915,775,77900.300
19 abr 20244,965,874,905,315,311.463.900
18 abr 20245,366,144,784,974,971.670.800
17 abr 20246,346,525,385,405,401.526.900
16 abr 20246,466,986,166,306,301.322.800
15 abr 20248,589,226,436,506,501.459.500
12 abr 20248,438,867,028,158,151.399.300
12 abr 20241:20 Split de acciones
11 abr 20248,809,008,408,808,80349.020
10 abr 20249,409,608,809,009,00301.580
09 abr 20249,209,808,809,809,80805.235
08 abr 20249,209,408,209,409,401.320.810
05 abr 202410,2010,409,4010,0010,00608.340
04 abr 202410,8011,2010,0010,2010,20576.000
03 abr 202410,4011,2010,2010,6010,60535.180
02 abr 202411,6011,6010,2010,2010,20482.300
01 abr 202411,8011,8011,2011,8011,80343.195
28 mar 202411,2011,6011,0011,6011,60275.660
27 mar 202410,8011,2010,8011,2011,20184.065
26 mar 202411,6011,6010,6010,8010,80257.985
25 mar 202411,0011,2010,6011,2011,20268.305
22 mar 202411,4011,6010,6011,0011,00255.935
21 mar 202411,0011,6010,8011,2011,20278.880
20 mar 202411,4011,4010,6011,0011,00307.845
19 mar 202410,6011,4010,6011,2011,20443.105
18 mar 202411,4011,409,8010,6010,60677.330
15 mar 202412,2012,2010,8010,8010,80577.865
14 mar 202413,4013,4011,8012,0012,00522.955
13 mar 202413,2014,2013,0013,2013,20251.000
12 mar 202413,4014,0013,0013,4013,40298.725
11 mar 202413,4014,0013,0013,4013,40294.170
08 mar 202414,2014,8013,4013,4013,40290.170
07 mar 202414,2014,4013,6014,0014,00206.695
06 mar 202413,4014,6013,4014,0014,00339.355
05 mar 202413,8014,6013,2013,4013,40299.185
04 mar 202413,4014,8012,6013,6013,60654.815
01 mar 202413,6013,8013,2013,2013,20629.445
29 feb 202414,8015,6013,4013,4013,40934.850
28 feb 202415,8015,8014,8015,0015,00552.250
27 feb 202414,6016,0014,2015,6015,60509.705
26 feb 202413,6015,0013,6014,6014,60418.940
23 feb 202413,4014,4013,4013,6013,60371.690
22 feb 202413,4015,2013,4013,6013,60593.930
21 feb 202413,4013,8012,6013,2013,20501.205
20 feb 202413,2016,2013,0013,4013,401.802.215
16 feb 202413,6013,8011,6013,2013,20983.270
15 feb 202417,2017,2011,4013,0013,002.226.090
14 feb 202415,4019,0015,4018,6018,60935.120
13 feb 202416,0016,0014,4015,2015,20564.880
12 feb 202415,4017,2015,4016,2016,20662.985
09 feb 202414,0015,4014,0015,0015,00760.475
08 feb 202413,8014,4013,4014,0014,00343.515
07 feb 202414,4014,6013,4013,6013,60317.645
06 feb 202412,8014,6012,6014,0014,00696.145
05 feb 202413,0013,2012,4012,6012,60268.790
02 feb 202412,6013,0012,0012,8012,80330.065
01 feb 202413,6014,0012,6012,8012,80442.230
31 ene 202412,6014,4012,6013,4013,40655.530
30 ene 202414,0014,0012,4012,6012,60490.805
29 ene 202413,4014,0013,0013,8013,80450.705
26 ene 202412,4013,8012,2013,2013,20648.745
25 ene 202411,8012,2011,8012,0012,00328.640
24 ene 202412,6012,8011,6011,8011,80565.085
23 ene 202411,8013,0011,6012,0012,00553.030
22 ene 202413,0013,2011,6011,8011,80738.125
19 ene 202411,6011,8011,0011,6011,60277.920
18 ene 202412,2012,2010,6011,2011,20370.390
17 ene 202412,2012,4011,2011,8011,80418.510
16 ene 202413,8014,0012,0012,2012,20578.255
12 ene 202414,2015,0012,8012,8012,80635.820
11 ene 202414,0014,8014,0014,2014,20357.710
10 ene 202415,2015,4013,6014,2014,20511.615
09 ene 202415,2015,6015,0015,4015,40272.760
08 ene 202415,6015,8014,4015,2015,20275.560
05 ene 202415,2015,6014,6015,6015,60200.925
04 ene 202415,6016,0015,2015,6015,60269.500
03 ene 202415,8016,0015,0015,4015,40444.290
02 ene 202416,8017,6015,8016,0016,00732.230
29 dic 202316,4016,6016,0016,6016,60537.550
28 dic 202316,0016,6015,8016,2016,20476.835
27 dic 202316,6016,8015,6016,0016,00457.070
26 dic 202315,8016,6015,8016,4016,40437.855
22 dic 202315,6016,0015,4015,6015,60437.765
21 dic 202315,2015,6015,0015,6015,60255.560
20 dic 202315,2016,2014,4015,0015,00371.410
19 dic 202314,2016,2014,2015,2015,20642.225
18 dic 202314,8014,8013,8014,4014,40405.685
15 dic 202315,4015,6013,4013,8013,802.121.365
14 dic 202316,4017,0015,2015,2015,201.074.485
13 dic 202315,8016,6015,4016,4016,401.067.680
12 dic 202313,8017,2013,0016,0016,001.446.875
11 dic 202315,2015,6013,4013,6013,60575.615
08 dic 202316,0016,2014,8015,0015,00358.575
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...