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 )

10.49 -1.23 (-10.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 0.8200 0.8342 0.8018 0.8279 10,770,118 +0.02(+2.21%)
Dec 28, 2023 0.8000 0.8349 0.7905 0.8100 9,513,302 +0.01(+1.78%)
Dec 27, 2023 0.8298 0.8373 0.7750 0.7958 9,113,785 -0.02(-3.01%)
Dec 26, 2023 0.7910 0.8290 0.7900 0.8205 8,743,201 +0.04(+4.96%)
Dec 22, 2023 0.7849 0.8043 0.7700 0.7817 8,795,529 +0.00(+0.53%)
Dec 21, 2023 0.7560 0.7799 0.7500 0.7776 5,110,940 +0.02(+3.25%)
Dec 20, 2023 0.7600 0.8074 0.7222 0.7531 7,426,001 -0.01(-0.91%)
Dec 19, 2023 0.7116 0.8092 0.7116 0.7600 12,813,027 +0.04(+5.85%)
Dec 18, 2023 0.7400 0.7400 0.6920 0.7180 8,112,455 +0.03(+3.80%)
Dec 15, 2023 0.7700 0.7798 0.6700 0.6917 42,427,292 -0.07(-9.13%)
Dec 14, 2023 0.8203 0.8505 0.7565 0.7612 21,474,070 -0.06(-7.60%)
Dec 13, 2023 0.7900 0.8291 0.7695 0.8238 21,349,012 +0.02(+2.97%)
Dec 12, 2023 0.6905 0.8565 0.6510 0.8000 28,848,512 +0.12(+17.65%)
Dec 11, 2023 0.7600 0.7793 0.6700 0.6800 11,511,001 -0.07(-8.91%)
Dec 08, 2023 0.8034 0.8102 0.7422 0.7465 7,171,483 -0.06(-7.90%)
Dec 07, 2023 0.7800 0.8238 0.7617 0.8105 10,277,625 +0.03(+3.60%)
Dec 06, 2023 0.8100 0.8150 0.7741 0.7823 16,720,574 -0.02(-2.10%)
Dec 05, 2023 0.8200 0.8424 0.7939 0.7991 9,910,780 -0.03(-4.07%)
Dec 04, 2023 0.7802 0.8553 0.7802 0.8330 9,909,422 +0.05(+6.43%)
Dec 01, 2023 0.7846 0.8000 0.7400 0.7827 5,238,024 +0.01(+0.72%)
Nov 30, 2023 0.7100 0.7853 0.6900 0.7771 7,770,566 +0.08(+10.92%)
Nov 29, 2023 0.7161 0.7680 0.6929 0.7006 14,458,110 -0.00(-0.50%)
Nov 28, 2023 0.6600 0.7248 0.6324 0.7041 19,812,204 +0.04(+6.63%)
Nov 27, 2023 0.6900 0.6919 0.6500 0.6603 11,607,224 -0.03(-4.29%)
Nov 24, 2023 0.6823 0.7160 0.6700 0.6899 1,815,184 +0.01(+1.61%)
Nov 22, 2023 0.6848 0.7100 0.6600 0.6790 5,953,053 -0.00(-0.29%)
Nov 21, 2023 0.7415 0.7531 0.6810 0.6810 6,164,176 -0.06(-8.25%)
Nov 20, 2023 0.6873 0.7549 0.6870 0.7422 10,826,828 +0.05(+7.57%)
Nov 17, 2023 0.7093 0.7265 0.6863 0.6900 5,628,320 -0.01(-1.43%)
Nov 16, 2023 0.7287 0.7299 0.6610 0.7000 5,539,673 -0.04(-5.11%)
Nov 15, 2023 0.7369 0.7949 0.7369 0.7377 6,885,001 +0.01(+0.93%)
Nov 14, 2023 0.6594 0.7316 0.6411 0.7309 14,755,086 +0.10(+16.39%)
Nov 13, 2023 0.6700 0.6705 0.6234 0.6280 11,628,249 -0.02(-3.40%)
Nov 10, 2023 0.7621 0.7795 0.6134 0.6501 11,275,011 -0.10(-13.71%)
Nov 09, 2023 0.8400 0.8500 0.7534 0.7534 6,394,622 -0.09(-10.31%)
Nov 08, 2023 0.8600 0.8716 0.7645 0.8400 13,243,537 +0.02(+2.41%)
Nov 07, 2023 0.8000 0.8683 0.8000 0.8202 12,793,732 +0.04(+4.94%)
Nov 06, 2023 0.8692 0.8695 0.7600 0.7816 10,635,226 -0.06(-7.49%)
Nov 03, 2023 0.8652 0.9035 0.8373 0.8449 15,007,360 -0.01(-0.60%)
Nov 02, 2023 0.8333 0.8885 0.8308 0.8500 5,078,035 +0.02(+2.34%)
Nov 01, 2023 0.7900 0.8416 0.7766 0.8306 9,292,587 +0.03(+3.82%)
Oct 31, 2023 0.8170 0.8197 0.7525 0.8000 8,430,897 +0.01(+0.67%)
Oct 30, 2023 0.7827 0.8251 0.7769 0.7947 6,844,446 +0.01(+1.55%)
Oct 27, 2023 0.8449 0.8500 0.7739 0.7826 5,871,766 -0.03(-3.38%)
Oct 26, 2023 0.7873 0.8335 0.7700 0.8100 7,010,247 +0.03(+4.13%)
Oct 25, 2023 0.7537 0.8100 0.7333 0.7779 7,322,048 +0.02(+3.09%)
Oct 24, 2023 0.8772 0.8841 0.7480 0.7546 19,149,994 -0.12(-13.77%)
Oct 23, 2023 0.9136 0.9500 0.8708 0.8751 11,227,103 -0.02(-2.14%)
Oct 20, 2023 0.9898 0.9898 0.8366 0.8942 8,139,491 -0.07(-7.14%)
Oct 19, 2023 1.030 1.060 0.9590 0.9630 4,345,153 -0.06(-6.05%)
Oct 18, 2023 1.140 1.150 1.020 1.025 4,684,241 -0.11(-10.09%)
Oct 17, 2023 1.100 1.160 1.080 1.140 2,680,379 +0.04(+3.64%)
Oct 16, 2023 1.030 1.110 1.030 1.100 2,088,730 +0.05(+4.76%)
Oct 13, 2023 1.030 1.070 1.020 1.050 2,311,273 +0.03(+2.94%)
Oct 12, 2023 1.070 1.090 1.020 1.020 4,001,672 -0.05(-4.67%)
Oct 11, 2023 1.080 1.120 1.040 1.070 2,256,937 +0.00(+0.00%)
Oct 10, 2023 1.010 1.100 1.010 1.070 2,754,043 +0.06(+5.94%)
Oct 09, 2023 1.050 1.050 1.000 1.010 2,244,465 -0.05(-4.72%)
Oct 06, 2023 1.030 1.070 1.010 1.060 2,430,255 +0.02(+1.92%)
Oct 05, 2023 1.010 1.060 1.010 1.040 3,308,348 +0.03(+2.97%)
Oct 04, 2023 1.040 1.055 1.000 1.010 2,748,236 -0.02(-1.94%)
Oct 03, 2023 1.040 1.070 1.020 1.030 2,174,399 -0.02(-1.90%)
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.