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 )

11.47 -0.54 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 30, 2012 6.683 6.722 6.379 6.472 478,739 -0.16(-2.44%)
Mar 29, 2012 6.143 6.693 5.976 6.634 1,340,261 +0.79(+13.42%)
Mar 28, 2012 5.594 5.888 5.574 5.849 374,335 +0.24(+4.20%)
Mar 27, 2012 6.016 6.016 5.550 5.613 332,179 -0.43(-7.14%)
Mar 26, 2012 5.574 6.084 5.358 6.045 497,084 +0.51(+9.22%)
Mar 23, 2012 5.682 5.770 5.326 5.535 388,960 -0.20(-3.42%)
Mar 22, 2012 5.839 5.839 5.633 5.731 180,258 -0.09(-1.52%)
Mar 21, 2012 5.829 5.917 5.721 5.819 271,558 +0.01(+0.17%)
Mar 20, 2012 6.153 6.163 5.496 5.810 1,041,953 -0.34(-5.58%)
Mar 19, 2012 5.221 6.173 5.133 6.153 1,097,846 +1.00(+19.43%)
Mar 16, 2012 5.211 5.211 5.005 5.152 191,426 -0.06(-1.13%)
Mar 15, 2012 5.388 5.437 4.966 5.211 319,526 -0.14(-2.57%)
Mar 14, 2012 4.956 5.633 4.920 5.348 583,926 +0.39(+7.92%)
Mar 13, 2012 4.789 4.975 4.661 4.956 392,563 +0.20(+4.12%)
Mar 12, 2012 4.475 4.809 4.269 4.760 376,984 +0.44(+10.23%)
Mar 09, 2012 4.181 4.347 4.024 4.318 160,683 +0.14(+3.29%)
Mar 08, 2012 4.495 4.828 3.935 4.181 741,752 -0.23(-5.12%)
Mar 07, 2012 3.886 4.632 3.827 4.406 1,030,619 +0.72(+19.41%)
Mar 06, 2012 3.150 3.778 3.140 3.690 448,134 +0.54(+17.14%)
Mar 05, 2012 3.425 3.425 2.945 3.150 241,250 -0.02(-0.62%)
Mar 02, 2012 3.150 3.258 3.150 3.170 114,674 +0.00(+0.00%)
Mar 01, 2012 2.964 3.189 2.964 3.170 49,825 +0.04(+1.25%)
Feb 29, 2012 3.189 3.219 3.121 3.131 45,266 -0.06(-1.85%)
Feb 28, 2012 3.189 3.235 3.081 3.189 85,607 -0.03(-0.91%)
Feb 27, 2012 3.219 3.288 3.140 3.219 71,905 +0.06(+1.86%)
Feb 24, 2012 2.895 3.219 2.895 3.160 110,267 +0.31(+11.03%)
Feb 23, 2012 2.944 2.945 2.807 2.846 231,964 -0.10(-3.33%)
Feb 22, 2012 2.797 3.023 2.797 2.944 77,893 +0.11(+3.81%)
Feb 21, 2012 2.944 2.963 2.787 2.836 61,374 -0.09(-3.02%)
Feb 17, 2012 3.023 3.042 2.846 2.924 78,366 -0.10(-3.25%)
Feb 16, 2012 3.072 3.140 2.954 3.023 98,441 -0.08(-2.53%)
Feb 15, 2012 3.238 3.238 3.072 3.101 64,456 -0.14(-4.24%)
Feb 14, 2012 3.425 3.445 3.199 3.238 83,392 -0.16(-4.63%)
Feb 13, 2012 3.454 3.513 3.356 3.395 74,725 -0.03(-0.86%)
Feb 10, 2012 3.602 3.602 3.386 3.425 163,505 -0.18(-4.90%)
Feb 09, 2012 3.533 3.651 3.474 3.602 552,060 +0.20(+5.76%)
Feb 08, 2012 2.885 3.425 2.875 3.405 371,892 +0.53(+18.43%)
Feb 07, 2012 2.826 2.885 2.826 2.875 160,112 +0.03(+1.03%)
Feb 06, 2012 2.807 2.875 2.777 2.846 166,603 +0.03(+1.05%)
Feb 03, 2012 2.816 2.846 2.709 2.816 113,463 -0.01(-0.34%)
Feb 02, 2012 2.816 2.826 2.758 2.826 73,288 +0.01(+0.34%)
Feb 01, 2012 2.771 2.826 2.728 2.816 132,904 +0.09(+3.24%)
Jan 31, 2012 2.758 2.797 2.648 2.728 115,961 -0.03(-1.07%)
Jan 30, 2012 2.748 2.826 2.664 2.758 116,642 +0.02(+0.72%)
Jan 27, 2012 2.748 2.777 2.689 2.738 186,268 +0.03(+1.09%)
Jan 26, 2012 2.493 2.777 2.473 2.709 187,789 +0.23(+9.09%)
Jan 25, 2012 2.355 2.493 2.355 2.483 134,704 +0.10(+4.12%)
Jan 24, 2012 2.375 2.394 2.296 2.385 57,218 -0.01(-0.41%)
Jan 23, 2012 2.416 2.416 2.365 2.394 41,889 -0.03(-1.21%)
Jan 20, 2012 2.396 2.434 2.375 2.424 22,742 +0.01(+0.41%)
Jan 19, 2012 2.434 2.453 2.414 2.414 33,375 -0.03(-1.20%)
Jan 18, 2012 2.473 2.483 2.375 2.444 106,766 +0.00(+0.00%)
Jan 17, 2012 2.453 2.512 2.434 2.443 104,680 +0.07(+2.89%)
Jan 13, 2012 2.404 2.453 2.277 2.375 55,441 -0.08(-3.20%)
Jan 12, 2012 2.434 2.532 2.404 2.453 43,001 +0.03(+1.21%)
Jan 11, 2012 2.316 2.493 2.316 2.424 118,479 +0.11(+4.66%)
Jan 10, 2012 2.326 2.355 2.287 2.316 49,587 -0.01(-0.42%)
Jan 09, 2012 2.355 2.404 2.305 2.326 101,236 -0.08(-3.27%)
Jan 06, 2012 2.208 2.453 2.208 2.404 258,223 +0.29(+13.95%)
Jan 05, 2012 2.130 2.247 2.061 2.110 157,830 +0.05(+2.38%)
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.