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 )

11.09 +0.60 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2020 2.561 2.601 2.424 2.483 3,278,632 -0.14(-5.24%)
Feb 27, 2020 2.866 2.934 2.601 2.620 2,215,266 -0.27(-9.49%)
Feb 26, 2020 2.895 3.023 2.787 2.895 1,473,019 -0.02(-0.67%)
Feb 25, 2020 3.297 3.317 2.826 2.915 2,463,395 -0.38(-11.61%)
Feb 24, 2020 3.376 3.415 3.062 3.297 2,501,397 -0.16(-4.55%)
Feb 21, 2020 3.759 3.808 3.435 3.454 2,772,189 -0.26(-7.12%)
Feb 20, 2020 4.308 4.338 3.700 3.719 4,113,629 -0.59(-13.67%)
Feb 19, 2020 3.867 4.338 3.867 4.308 4,021,207 +0.48(+12.56%)
Feb 18, 2020 3.602 3.837 3.562 3.827 1,586,836 +0.24(+6.56%)
Feb 14, 2020 3.592 3.651 3.484 3.592 621,284 +0.00(+0.00%)
Feb 13, 2020 3.759 3.799 3.577 3.592 693,641 -0.18(-4.69%)
Feb 12, 2020 3.700 3.798 3.700 3.768 859,753 +0.05(+1.32%)
Feb 11, 2020 3.700 3.739 3.660 3.719 737,947 +0.05(+1.34%)
Feb 10, 2020 3.533 3.695 3.513 3.670 1,359,454 +0.13(+3.60%)
Feb 07, 2020 3.484 3.611 3.474 3.543 1,119,881 +0.06(+1.69%)
Feb 06, 2020 3.582 3.592 3.366 3.484 1,390,137 -0.09(-2.47%)
Feb 05, 2020 3.641 3.670 3.484 3.572 2,930,917 -0.03(-0.82%)
Feb 04, 2020 3.651 3.660 3.572 3.602 1,096,115 -0.01(-0.27%)
Feb 03, 2020 3.680 3.729 3.602 3.611 964,078 -0.06(-1.60%)
Jan 31, 2020 3.729 3.759 3.641 3.670 1,022,057 -0.06(-1.58%)
Jan 30, 2020 3.759 3.768 3.660 3.729 813,874 -0.07(-1.81%)
Jan 29, 2020 3.631 3.906 3.602 3.798 2,224,632 +0.16(+4.45%)
Jan 28, 2020 3.670 3.690 3.611 3.636 517,111 -0.00(-0.13%)
Jan 27, 2020 3.641 3.710 3.572 3.641 1,320,167 -0.07(-1.85%)
Jan 24, 2020 3.788 3.845 3.660 3.710 654,809 -0.06(-1.56%)
Jan 23, 2020 3.896 3.896 3.739 3.768 1,437,485 -0.16(-4.12%)
Jan 22, 2020 3.847 3.950 3.808 3.930 1,599,939 +0.10(+2.69%)
Jan 21, 2020 3.827 3.876 3.729 3.827 790,150 -0.04(-1.02%)
Jan 17, 2020 3.817 3.994 3.802 3.867 1,769,595 +0.09(+2.34%)
Jan 16, 2020 3.680 3.798 3.631 3.778 1,027,777 +0.13(+3.49%)
Jan 15, 2020 3.405 3.660 3.395 3.651 1,349,387 +0.22(+6.29%)
Jan 14, 2020 3.445 3.464 3.288 3.435 1,219,141 -0.05(-1.41%)
Jan 13, 2020 3.445 3.494 3.248 3.484 1,467,340 +0.04(+1.14%)
Jan 10, 2020 3.631 3.631 3.445 3.445 1,261,623 -0.17(-4.62%)
Jan 09, 2020 3.611 3.788 3.553 3.611 979,351 +0.03(+0.82%)
Jan 08, 2020 3.631 3.631 3.464 3.582 938,264 -0.06(-1.62%)
Jan 07, 2020 3.719 3.768 3.592 3.641 894,651 -0.07(-1.85%)
Jan 06, 2020 3.759 3.759 3.641 3.710 734,204 -0.08(-2.07%)
Jan 03, 2020 3.906 3.906 3.749 3.788 978,443 -0.18(-4.46%)
Jan 02, 2020 4.004 4.053 3.847 3.965 1,017,907 -0.03(-0.74%)
Dec 31, 2019 3.935 4.053 3.925 3.994 791,864 +0.06(+1.50%)
Dec 30, 2019 4.073 4.102 3.925 3.935 758,757 -0.13(-3.14%)
Dec 27, 2019 4.112 4.161 4.024 4.063 776,885 -0.02(-0.48%)
Dec 26, 2019 4.073 4.190 4.043 4.082 1,404,037 +0.04(+0.97%)
Dec 24, 2019 4.171 4.239 3.984 4.043 692,308 -0.08(-1.90%)
Dec 23, 2019 3.974 4.185 3.925 4.122 1,289,829 +0.20(+5.00%)
Dec 20, 2019 3.759 3.965 3.759 3.925 3,163,281 +0.18(+4.71%)
Dec 19, 2019 3.621 3.808 3.572 3.749 720,625 +0.13(+3.52%)
Dec 18, 2019 3.759 3.798 3.562 3.621 1,058,414 -0.15(-3.91%)
Dec 17, 2019 3.876 3.906 3.710 3.768 505,594 -0.09(-2.29%)
Dec 16, 2019 3.768 3.930 3.751 3.857 939,902 +0.09(+2.34%)
Dec 13, 2019 3.768 3.798 3.680 3.768 579,709 +0.01(+0.26%)
Dec 12, 2019 3.827 3.896 3.739 3.759 554,596 -0.05(-1.29%)
Dec 11, 2019 3.886 3.925 3.778 3.808 593,103 -0.07(-1.77%)
Dec 10, 2019 3.798 3.925 3.749 3.876 842,011 +0.04(+1.02%)
Dec 09, 2019 3.827 3.955 3.827 3.837 631,016 +0.00(+0.00%)
Dec 06, 2019 3.994 4.024 3.827 3.837 1,011,153 -0.16(-3.93%)
Dec 05, 2019 3.876 4.004 3.680 3.994 1,600,138 +0.13(+3.30%)
Dec 04, 2019 3.955 4.033 3.847 3.867 1,052,153 -0.08(-1.99%)
Dec 03, 2019 3.867 4.014 3.847 3.945 986,577 +0.05(+1.26%)
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.