Premium
Agenus Inc (AGEN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3613 | -10.0921787709 | 3.58 | 3.6345 | 3.2187 | 228548 | 3.44143411 | CS |
| 4 | -0.4813 | -13.0081081081 | 3.7 | 4.1 | 3.09 | 351447 | 3.56494975 | CS |
| 12 | -0.2113 | -6.16034985423 | 3.43 | 4.15 | 2.58 | 422415 | 3.31486098 | CS |
| 26 | -2.6313 | -44.9794871795 | 5.85 | 6.53 | 2.5 | 439992 | 3.87613614 | CS |
| 52 | -10.3693 | -76.312187224 | 13.588 | 19.688 | 2.5 | 1746425 | 10.458861 | CS |
| 156 | -47.1813 | -93.6136904762 | 50.4 | 67.4 | 2.5 | 4495485 | 29.47903197 | CS |
| 260 | -65.7813 | -95.3352173913 | 69 | 135.8 | 2.5 | 4083531 | 46.56108151 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.32 | -0.13 | -3.77 | 3.51 | 3.51 | 3.2700999 | 227083 |
| 1740094500 | 3.45 | -0.03 | -0.86 | 3.433 | 3.51 | 3.3535 | 188069 |
| 1740008100 | 3.48 | -0.04 | -1.14 | 3.5 | 3.555 | 3.4 | 331072 |
| 1739921700 | 3.52 | 0.01 | 0.28 | 3.58 | 3.6 | 3.45 | 167968 |
| 1739576100 | 3.51 | 0.01 | 0.29 | 3.5045 | 3.68 | 3.43 | 253230 |
| 1739489700 | 3.5 | 0.04 | 1.16 | 3.47 | 3.525 | 3.2900999 | 206406 |
| 1739403300 | 3.46 | 0.25 | 7.79 | 3.16 | 3.47 | 3.1342 | 288535 |
| 1739316900 | 3.21 | -0.02 | -0.62 | 3.25 | 3.2808 | 3.09 | 370628 |
| 1739230500 | 3.23 | -0.27 | -7.71 | 3.56 | 3.56 | 3.225 | 444895 |
| 1738971300 | 3.5 | -0.24 | -6.42 | 3.675 | 3.69 | 3.5 | 354409 |
| 1738884900 | 3.74 | -0.16 | -4.10 | 3.9 | 4.0875 | 3.7 | 603963 |
| 1738798500 | 3.9 | 0.4 | 11.43 | 3.54 | 3.91 | 3.5 | 701368 |
| 1738712100 | 3.5 | -0.01 | -0.28 | 3.485 | 3.52 | 3.4 | 394335 |
| 1738625700 | 3.51 | -0.29 | -7.63 | 3.65 | 3.69 | 3.41 | 357451 |
| 1738366500 | 3.8 | 0.26 | 7.34 | 3.66 | 4.1 | 3.55 | 687846 |
| 1738280100 | 3.54 | -0.07 | -1.94 | 3.7 | 3.75 | 3.4927 | 302065 |
| 1738193700 | 3.61 | 0.05 | 1.40 | 3.54 | 3.7 | 3.39 | 321640 |
| 1738107300 | 3.56 | -0.04 | -1.11 | 3.59 | 3.64 | 3.51 | 167202 |
| 1738020900 | 3.6 | 0.03 | 0.84 | 3.7 | 3.75 | 3.501 | 309337 |
| 1737761700 | 3.57 | -0.09 | -2.46 | 3.73 | 3.951 | 3.55 | 372155 |
| 1737675300 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737588900 | 3.66 | -0.17 | -4.44 | 3.84 | 4.15 | 3.5501 | 1061971 |
| 1737502500 | 3.83 | 0.35 | 10.06 | 3.59 | 3.898 | 3.46 | 764995 |
| 1737156900 | 3.48 | 0.33 | 10.48 | 3.23 | 3.5 | 3.17 | 377752 |
| 1737070500 | 3.15 | -0.02 | -0.63 | 3.15 | 3.2 | 3.08 | 151875 |
| 1736984100 | 3.17 | 0.02 | 0.79 | 3.2599999 | 3.2897 | 3.11 | 271625 |
| 1736897700 | 3.145 | -0.01 | -0.32 | 3.17 | 3.195 | 2.97 | 300201 |
| 1736811300 | 3.1549999 | 0.04 | 1.28 | 3.02 | 3.16 | 2.96 | 158878 |
| 1736552100 | 3.115 | -0.29 | -8.38 | 3.31 | 3.33 | 3.0543 | 285295 |
| 1736379300 | 3.4 | -0.15 | -4.23 | 3.5452 | 3.55 | 3.2507 | 368019 |
| 1736292900 | 3.55 | 0.24 | 7.25 | 3.345 | 3.7 | 3.29 | 585278 |
| 1736206500 | 3.31 | 0.04 | 1.22 | 3.2799999 | 3.43 | 3.18 | 438082 |
| 1735947300 | 3.27 | 0.18 | 5.83 | 3.08 | 3.34 | 3.08 | 500386 |
| 1735860900 | 3.09 | 0.35 | 12.77 | 2.7961999 | 3.1 | 2.79 | 444922 |
| 1735688100 | 2.74 | 0.05 | 1.86 | 2.7 | 2.77 | 2.58 | 475363 |
| 1735601700 | 2.69 | -0.06 | -2.18 | 2.72 | 2.84 | 2.63 | 413209 |
| 1735342500 | 2.75 | -0.06 | -2.14 | 2.85 | 2.8662 | 2.65 | 441712 |
| 1735256100 | 2.81 | 0.06 | 2.18 | 2.72 | 2.825 | 2.665 | 317323 |
| 1735077840 | 2.75 | 0.03 | 1.10 | 2.7 | 2.75 | 2.6235 | 417359 |
| 1734996900 | 2.72 | -0.11 | -3.89 | 2.87 | 2.87 | 2.69 | 561782 |
| 1734737700 | 2.83 | 0.07 | 2.54 | 2.75 | 2.91 | 2.66 | 762769 |
| 1734651300 | 2.7599999 | 0.04 | 1.66 | 2.755 | 2.81 | 2.691 | 347167 |
| 1734564900 | 2.715 | -0.24 | -8.12 | 2.97 | 3.025 | 2.65 | 640899 |
| 1734478500 | 2.955 | 0.13 | 4.42 | 2.84 | 3.0299999 | 2.7311 | 597985 |
| 1734392100 | 2.83 | -0.22 | -7.21 | 3.0143 | 3.045 | 2.82 | 354059 |
| 1734132900 | 3.05 | -0.03 | -0.97 | 3.0953 | 3.1436 | 2.93 | 407828 |
| 1734046500 | 3.08 | -0.19 | -5.81 | 3.275 | 3.2889 | 3.06 | 326037 |
| 1733960100 | 3.27 | -0.09 | -2.53 | 3.44 | 3.44 | 3.27 | 267313 |
| 1733873700 | 3.355 | -0.15 | -4.14 | 3.47 | 3.47 | 3.27 | 310807 |
| 1733787300 | 3.5 | -0.08 | -2.23 | 3.61 | 3.85 | 3.485 | 406104 |
| 1733528100 | 3.58 | 0.44 | 14.01 | 3.1609 | 3.61 | 3.1609 | 436022 |
| 1733441700 | 3.14 | -0.29 | -8.45 | 3.45 | 3.58 | 3.0601 | 492852 |
| 1733355300 | 3.43 | -0.07 | -2.00 | 3.635 | 3.75 | 3.425 | 632867 |
| 1733268900 | 3.5 | -0.23 | -6.17 | 3.6227 | 3.73 | 3.46 | 789381 |
| 1733182500 | 3.73 | 0.31 | 9.06 | 3.43 | 3.74 | 3.35 | 652614 |
| 1732917840 | 3.42 | -0.07 | -2.01 | 3.55 | 3.6 | 3.3 | 236644 |
| 1732750500 | 3.49 | 0.11 | 3.25 | 3.5 | 4.0599999 | 3.475 | 1119085 |
| 1732664100 | 3.38 | -0.17 | -4.79 | 3.59 | 3.59 | 3.3591 | 357217 |
| 1732577700 | 3.55 | 0.21 | 6.29 | 3.4958 | 3.89 | 3.4792 | 896408 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
