Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.121 3.121 2.836 2.924 622,265 -0.11(-3.56%)
Oct 30, 2014 2.954 3.111 2.944 3.032 240,070 +0.07(+2.32%)
Oct 29, 2014 3.101 3.170 2.944 2.964 204,100 -0.16(-5.03%)
Oct 28, 2014 3.003 3.188 2.964 3.121 566,651 +0.14(+4.61%)
Oct 27, 2014 2.944 2.944 2.944 2.983 126,470 +0.04(+1.33%)
Oct 24, 2014 3.032 3.042 2.924 2.944 196,691 -0.08(-2.60%)
Oct 23, 2014 2.964 3.042 2.934 3.023 250,653 +0.08(+2.67%)
Oct 22, 2014 2.964 3.003 2.895 2.944 321,254 +0.00(+0.00%)
Oct 21, 2014 2.924 2.974 2.836 2.944 173,055 +0.02(+0.67%)
Oct 20, 2014 2.856 2.983 2.856 2.924 168,375 +0.08(+2.76%)
Oct 17, 2014 3.023 3.032 2.826 2.846 378,094 -0.14(-4.61%)
Oct 16, 2014 2.846 3.023 2.846 2.983 538,469 +0.09(+3.05%)
Oct 15, 2014 2.630 2.895 2.610 2.895 613,675 +0.23(+8.46%)
Oct 14, 2014 2.709 2.748 2.630 2.669 372,266 +0.02(+0.74%)
Oct 13, 2014 2.532 2.763 2.512 2.650 695,489 +0.09(+3.45%)
Oct 10, 2014 2.591 2.689 2.552 2.561 220,812 -0.06(-2.25%)
Oct 09, 2014 2.758 2.767 2.620 2.620 265,716 -0.14(-4.98%)
Oct 08, 2014 2.748 2.777 2.653 2.758 454,671 +0.02(+0.72%)
Oct 07, 2014 2.748 2.836 2.728 2.738 379,110 -0.06(-2.11%)
Oct 06, 2014 2.885 2.905 2.797 2.797 243,000 -0.09(-3.06%)
Oct 03, 2014 2.983 2.983 2.875 2.885 293,035 -0.04(-1.34%)
Oct 02, 2014 2.934 3.042 2.870 2.924 494,877 +0.01(+0.34%)
Oct 01, 2014 3.062 3.111 2.905 2.915 473,600 -0.14(-4.50%)
Sep 30, 2014 3.072 3.160 3.042 3.052 637,964 -0.02(-0.64%)
Sep 29, 2014 2.856 3.101 2.856 3.072 581,344 +0.18(+6.10%)
Sep 26, 2014 2.846 2.895 2.836 2.895 175,671 +0.05(+1.72%)
Sep 25, 2014 2.758 2.866 2.699 2.846 430,398 +0.09(+3.20%)
Sep 24, 2014 2.758 2.807 2.699 2.758 390,242 -0.01(-0.35%)
Sep 23, 2014 2.846 2.856 2.748 2.767 290,910 -0.06(-2.08%)
Sep 22, 2014 2.875 2.885 2.807 2.826 252,809 -0.04(-1.37%)
Sep 19, 2014 2.895 2.964 2.826 2.866 615,543 -0.06(-2.01%)
Sep 18, 2014 2.954 2.954 2.885 2.924 218,626 -0.01(-0.33%)
Sep 17, 2014 2.964 3.003 2.905 2.934 157,060 -0.04(-1.32%)
Sep 16, 2014 2.905 2.983 2.846 2.974 329,176 +0.07(+2.36%)
Sep 15, 2014 3.062 3.062 2.885 2.905 301,554 -0.16(-5.13%)
Sep 12, 2014 3.131 3.145 3.042 3.062 169,276 -0.06(-1.89%)
Sep 11, 2014 3.032 3.131 2.974 3.121 279,566 +0.06(+1.92%)
Sep 10, 2014 2.915 3.085 2.866 3.062 405,874 +0.16(+5.41%)
Sep 09, 2014 2.944 2.964 2.866 2.905 333,944 -0.06(-1.99%)
Sep 08, 2014 2.934 2.993 2.875 2.964 337,463 +0.01(+0.33%)
Sep 05, 2014 2.983 2.993 2.905 2.954 482,485 -0.04(-1.31%)
Sep 04, 2014 3.032 3.032 2.974 2.993 384,295 -0.05(-1.61%)
Sep 03, 2014 3.121 3.150 3.032 3.042 307,759 -0.08(-2.52%)
Sep 02, 2014 3.081 3.126 3.067 3.121 276,564 +0.04(+1.27%)
Aug 29, 2014 3.101 3.081 3.081 3.081 274,722 -0.01(-0.32%)
Aug 28, 2014 3.121 3.140 3.042 3.091 326,104 -0.02(-0.63%)
Aug 27, 2014 3.091 3.140 3.081 3.111 219,963 +0.01(+0.32%)
Aug 26, 2014 3.052 3.111 3.013 3.101 368,272 +0.06(+1.94%)
Aug 25, 2014 3.062 3.170 3.032 3.042 439,992 +0.03(+0.98%)
Aug 22, 2014 3.042 3.072 2.993 3.013 501,167 -0.05(-1.60%)
Aug 21, 2014 3.111 3.140 3.023 3.062 477,705 -0.07(-2.19%)
Aug 20, 2014 3.209 3.209 3.096 3.131 605,775 -0.10(-3.04%)
Aug 19, 2014 3.268 3.288 3.180 3.229 247,564 -0.05(-1.50%)
Aug 18, 2014 3.258 3.278 3.209 3.278 275,494 +0.06(+1.83%)
Aug 15, 2014 3.268 3.268 3.140 3.219 263,341 -0.02(-0.61%)
Aug 14, 2014 3.238 3.288 3.189 3.238 268,973 +0.01(+0.30%)
Aug 13, 2014 3.258 3.258 3.209 3.229 275,694 -0.03(-0.90%)
Aug 12, 2014 3.376 3.376 3.229 3.258 216,550 -0.12(-3.49%)
Aug 11, 2014 3.366 3.442 3.317 3.376 277,339 +0.03(+0.88%)
Aug 08, 2014 3.327 3.337 3.258 3.346 270,082 +0.03(+0.89%)
Aug 07, 2014 3.415 3.474 3.307 3.317 458,753 -0.11(-3.15%)
Aug 06, 2014 3.317 3.454 3.308 3.425 431,061 +0.10(+2.95%)
Aug 05, 2014 3.238 3.357 3.215 3.327 542,126 +0.04(+1.19%)
Aug 04, 2014 3.238 3.297 3.160 3.288 336,745 +0.07(+2.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.