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 31, 2018 2.355 2.532 2.316 2.336 1,708,251 -0.01(-0.42%)
Dec 28, 2018 2.345 2.439 2.208 2.345 1,714,875 +0.00(+0.00%)
Dec 27, 2018 2.434 2.453 2.247 2.345 2,487,584 -0.11(-4.40%)
Dec 26, 2018 2.198 2.453 1.914 2.453 3,700,507 +0.27(+12.61%)
Dec 24, 2018 2.130 2.247 2.130 2.179 1,395,724 -0.04(-1.77%)
Dec 21, 2018 2.483 2.502 2.179 2.218 5,880,954 -0.22(-8.87%)
Dec 20, 2018 2.748 2.885 2.306 2.434 23,144,506 +0.46(+23.38%)
Dec 19, 2018 2.012 2.139 1.973 1.973 1,191,295 -0.02(-0.99%)
Dec 18, 2018 2.188 2.218 1.992 1.992 955,521 -0.18(-8.14%)
Dec 17, 2018 2.345 2.424 2.149 2.169 1,268,005 -0.21(-8.68%)
Dec 14, 2018 2.453 2.502 2.355 2.375 815,200 -0.08(-3.20%)
Dec 13, 2018 2.640 2.650 2.453 2.453 967,301 -0.16(-6.01%)
Dec 12, 2018 2.591 2.738 2.581 2.610 1,081,695 +0.04(+1.53%)
Dec 11, 2018 2.620 2.699 2.542 2.571 1,177,277 -0.01(-0.38%)
Dec 10, 2018 2.601 2.728 2.493 2.581 1,368,155 +0.00(+0.00%)
Dec 07, 2018 2.316 2.630 2.306 2.581 1,632,743 +0.27(+11.91%)
Dec 06, 2018 2.208 2.345 2.080 2.306 843,652 +0.04(+1.73%)
Dec 04, 2018 2.404 2.453 2.247 2.267 686,296 -0.17(-6.85%)
Dec 03, 2018 2.434 2.502 2.394 2.434 776,849 +0.07(+2.90%)
Nov 30, 2018 2.237 2.385 2.169 2.365 958,063 +0.11(+4.78%)
Nov 29, 2018 2.336 2.365 2.237 2.257 578,482 -0.10(-4.17%)
Nov 28, 2018 2.198 2.404 2.159 2.355 1,573,946 +0.18(+8.11%)
Nov 27, 2018 2.198 2.247 2.130 2.179 651,127 -0.02(-0.89%)
Nov 26, 2018 2.188 2.203 2.154 2.198 506,787 +0.03(+1.36%)
Nov 23, 2018 2.149 2.208 2.100 2.169 294,287 +0.02(+0.91%)
Nov 21, 2018 2.149 2.149 2.149 0 +0.03(+1.39%)
Nov 20, 2018 2.002 2.169 1.992 2.120 1,145,805 +0.07(+3.35%)
Nov 19, 2018 2.100 2.120 1.992 2.051 955,523 -0.02(-0.95%)
Nov 16, 2018 2.120 2.208 2.031 2.071 870,531 -0.08(-3.65%)
Nov 15, 2018 2.022 2.188 1.992 2.149 1,578,248 +0.13(+6.31%)
Nov 14, 2018 1.973 2.071 1.953 2.022 1,240,606 +0.07(+3.52%)
Nov 13, 2018 1.894 2.002 1.894 1.953 672,935 +0.07(+3.65%)
Nov 12, 2018 1.963 1.963 1.825 1.884 668,155 -0.07(-3.52%)
Nov 09, 2018 2.002 2.056 1.894 1.953 726,547 -0.08(-3.86%)
Nov 08, 2018 2.022 2.080 1.982 2.031 1,018,268 +0.00(+0.00%)
Nov 07, 2018 1.914 2.306 1.884 2.031 2,432,663 +0.13(+6.70%)
Nov 06, 2018 1.766 1.953 1.717 1.904 2,042,302 +0.06(+3.19%)
Nov 05, 2018 1.845 1.894 1.737 1.845 1,299,988 -0.01(-0.53%)
Nov 02, 2018 1.747 1.943 1.747 1.855 1,845,918 +0.10(+5.59%)
Nov 01, 2018 1.629 1.757 1.580 1.757 1,716,418 +0.20(+12.58%)
Oct 31, 2018 1.639 1.649 1.521 1.560 1,052,366 -0.05(-3.05%)
Oct 30, 2018 1.590 1.658 1.511 1.609 1,726,291 +0.02(+1.23%)
Oct 29, 2018 1.717 1.727 1.551 1.590 1,044,306 -0.10(-5.81%)
Oct 26, 2018 1.717 1.747 1.649 1.688 940,027 -0.07(-3.91%)
Oct 25, 2018 1.649 1.796 1.600 1.757 1,119,029 +0.13(+7.83%)
Oct 24, 2018 1.757 1.757 1.619 1.629 1,333,647 -0.14(-8.03%)
Oct 23, 2018 1.737 1.776 1.668 1.771 811,582 -0.00(-0.28%)
Oct 22, 2018 1.855 1.884 1.727 1.776 1,567,121 -0.15(-7.65%)
Oct 19, 2018 1.963 2.022 1.884 1.923 1,170,117 -0.04(-2.00%)
Oct 18, 2018 1.982 2.031 1.943 1.963 742,184 -0.06(-2.91%)
Oct 17, 2018 1.943 2.031 1.894 2.022 763,287 +0.08(+4.04%)
Oct 16, 2018 1.963 1.973 1.865 1.943 1,755,986 +0.00(+0.00%)
Oct 15, 2018 1.914 1.982 1.865 1.943 815,376 +0.03(+1.54%)
Oct 12, 2018 2.012 2.031 1.884 1.914 750,799 -0.05(-2.50%)
Oct 11, 2018 1.865 2.051 1.835 1.963 1,669,204 +0.08(+4.17%)
Oct 10, 2018 1.933 1.992 1.865 1.884 1,214,729 -0.05(-2.54%)
Oct 09, 2018 1.992 2.051 1.914 1.933 1,369,065 -0.09(-4.37%)
Oct 08, 2018 2.080 2.098 1.963 2.022 877,660 -0.07(-3.29%)
Oct 05, 2018 2.090 2.198 2.022 2.090 814,486 -0.01(-0.47%)
Oct 04, 2018 2.120 2.198 2.061 2.100 1,202,849 -0.01(-0.46%)
Oct 03, 2018 2.061 2.120 2.002 2.110 1,055,072 +0.06(+2.87%)
Oct 02, 2018 2.198 2.296 2.041 2.051 2,277,093 -0.17(-7.52%)
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.