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 )

11.69 +3.39 (+40.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 2.522 2.591 2.473 2.502 881,231 -0.08(-3.04%)
May 30, 2019 2.728 2.758 2.542 2.581 949,758 -0.15(-5.40%)
May 29, 2019 2.748 2.777 2.655 2.728 900,062 -0.06(-2.11%)
May 28, 2019 2.807 2.846 2.748 2.787 722,990 -0.02(-0.70%)
May 24, 2019 2.915 2.920 2.797 2.807 822,333 -0.10(-3.38%)
May 23, 2019 2.826 2.924 2.787 2.905 1,173,300 +0.06(+2.07%)
May 22, 2019 2.915 2.964 2.817 2.846 3,080,285 -0.08(-2.68%)
May 21, 2019 2.866 2.924 2.816 2.924 683,800 +0.08(+2.76%)
May 20, 2019 2.866 2.924 2.787 2.846 904,194 -0.05(-1.69%)
May 17, 2019 2.866 2.934 2.826 2.895 993,830 +0.00(+0.00%)
May 16, 2019 2.934 2.934 2.866 2.895 929,786 -0.02(-0.67%)
May 15, 2019 2.885 2.915 2.809 2.915 782,462 +0.04(+1.37%)
May 14, 2019 2.944 2.944 2.836 2.875 956,372 -0.04(-1.35%)
May 13, 2019 2.758 2.944 2.699 2.915 1,518,481 +0.11(+3.85%)
May 10, 2019 2.866 2.944 2.748 2.807 2,754,051 -0.02(-0.69%)
May 09, 2019 2.718 2.875 2.620 2.826 2,521,701 +0.22(+8.27%)
May 08, 2019 2.601 2.650 2.542 2.610 491,463 +0.02(+0.76%)
May 07, 2019 2.601 2.659 2.552 2.591 327,256 -0.06(-2.22%)
May 06, 2019 2.620 2.659 2.581 2.650 526,947 -0.01(-0.37%)
May 03, 2019 2.571 2.664 2.571 2.659 727,260 +0.10(+3.83%)
May 02, 2019 2.473 2.571 2.453 2.561 797,106 +0.08(+3.16%)
May 01, 2019 2.522 2.552 2.473 2.483 667,886 -0.04(-1.56%)
Apr 30, 2019 2.620 2.659 2.483 2.522 754,942 -0.09(-3.38%)
Apr 29, 2019 2.620 2.679 2.601 2.610 558,305 +0.00(+0.00%)
Apr 26, 2019 2.542 2.610 2.522 2.610 526,823 +0.06(+2.31%)
Apr 25, 2019 2.571 2.599 2.522 2.552 516,754 -0.03(-1.14%)
Apr 24, 2019 2.552 2.620 2.483 2.581 835,666 +0.03(+1.15%)
Apr 23, 2019 2.483 2.591 2.473 2.552 778,615 +0.06(+2.36%)
Apr 22, 2019 2.522 2.532 2.424 2.493 810,536 +0.01(+0.40%)
Apr 18, 2019 2.473 2.542 2.453 2.483 617,717 -0.01(-0.39%)
Apr 17, 2019 2.581 2.601 2.453 2.493 670,889 -0.08(-3.05%)
Apr 16, 2019 2.650 2.673 2.552 2.571 481,479 -0.05(-1.87%)
Apr 15, 2019 2.552 2.630 2.502 2.620 836,181 +0.07(+2.69%)
Apr 12, 2019 2.620 2.638 2.517 2.552 1,117,231 -0.04(-1.52%)
Apr 11, 2019 2.699 2.738 2.581 2.591 999,425 -0.11(-4.00%)
Apr 10, 2019 2.787 2.797 2.659 2.699 785,901 -0.07(-2.48%)
Apr 09, 2019 2.875 2.875 2.767 2.767 1,094,755 -0.09(-3.09%)
Apr 08, 2019 2.885 2.924 2.836 2.856 873,544 -0.05(-1.69%)
Apr 05, 2019 2.875 2.924 2.836 2.905 880,008 +0.04(+1.37%)
Apr 04, 2019 2.885 2.924 2.836 2.866 930,903 -0.03(-1.02%)
Apr 03, 2019 2.885 2.920 2.787 2.895 756,686 +0.06(+2.08%)
Apr 02, 2019 2.866 2.944 2.816 2.836 1,470,961 -0.03(-1.03%)
Apr 01, 2019 2.924 2.944 2.846 2.866 971,727 -0.05(-1.68%)
Mar 29, 2019 2.836 2.915 2.826 2.915 1,216,889 +0.11(+3.85%)
Mar 28, 2019 2.836 2.875 2.758 2.807 698,522 -0.02(-0.69%)
Mar 27, 2019 2.895 2.924 2.718 2.826 889,162 -0.08(-2.70%)
Mar 26, 2019 2.846 2.905 2.807 2.905 1,035,410 +0.13(+4.59%)
Mar 25, 2019 2.767 2.816 2.689 2.777 661,579 +0.01(+0.35%)
Mar 22, 2019 2.905 2.915 2.738 2.767 1,252,249 -0.16(-5.37%)
Mar 21, 2019 2.856 2.944 2.826 2.924 1,250,174 +0.08(+2.76%)
Mar 20, 2019 2.924 2.954 2.797 2.846 1,746,450 -0.09(-3.01%)
Mar 19, 2019 2.846 2.934 2.797 2.934 1,253,482 +0.11(+3.82%)
Mar 18, 2019 2.816 2.885 2.787 2.826 902,958 +0.01(+0.35%)
Mar 15, 2019 2.934 2.934 2.767 2.816 1,792,421 -0.12(-4.01%)
Mar 14, 2019 2.777 2.983 2.709 2.934 2,628,817 +0.03(+1.01%)
Mar 13, 2019 2.856 2.915 2.767 2.905 1,428,484 +0.10(+3.50%)
Mar 12, 2019 2.728 2.924 2.689 2.807 1,094,982 +0.09(+3.25%)
Mar 11, 2019 2.620 2.767 2.620 2.718 1,030,894 +0.10(+3.75%)
Mar 08, 2019 2.748 2.787 2.571 2.620 1,414,575 -0.16(-5.65%)
Mar 07, 2019 2.601 2.826 2.591 2.777 1,495,189 +0.18(+6.79%)
Mar 06, 2019 2.846 2.846 2.581 2.601 1,766,850 -0.23(-7.99%)
Mar 05, 2019 2.856 2.910 2.777 2.826 981,688 -0.05(-1.71%)
Mar 04, 2019 3.052 3.072 2.846 2.875 1,253,143 -0.17(-5.48%)
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.