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:

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.994 4.043 3.925 3.955 161,723 -0.08(-1.95%)
May 30, 2013 3.994 4.112 3.994 4.033 124,524 +0.05(+1.23%)
May 29, 2013 4.004 4.033 3.950 3.984 101,595 -0.04(-0.98%)
May 28, 2013 4.073 4.073 3.935 4.024 235,637 +0.03(+0.74%)
May 24, 2013 4.024 4.112 3.974 3.994 0 -0.05(-1.21%)
May 23, 2013 3.925 4.063 3.925 4.043 0 +0.09(+2.23%)
May 22, 2013 3.935 4.150 3.925 3.955 0 +0.02(+0.50%)
May 21, 2013 4.033 4.082 3.925 3.935 0 -0.13(-3.14%)
May 20, 2013 4.161 4.171 4.014 4.063 0 -0.11(-2.59%)
May 17, 2013 4.181 4.210 4.082 4.171 0 -0.01(-0.23%)
May 16, 2013 4.131 4.249 4.102 4.181 132,327 +0.05(+1.19%)
May 15, 2013 4.289 4.347 4.092 4.131 0 -0.17(-3.88%)
May 13, 2013 4.308 4.367 4.181 4.298 0 -0.01(-0.23%)
May 10, 2013 4.279 4.308 4.112 4.308 0 +0.05(+1.15%)
May 09, 2013 4.357 4.446 4.249 4.259 0 -0.06(-1.36%)
May 08, 2013 3.965 4.318 3.956 4.318 0 +0.31(+7.84%)
May 07, 2013 4.269 4.279 3.876 4.004 0 -0.27(-6.42%)
May 06, 2013 4.416 4.416 4.220 4.279 0 -0.12(-2.68%)
May 03, 2013 4.347 4.450 4.289 4.396 0 +0.11(+2.52%)
May 02, 2013 4.701 4.701 4.269 4.289 0 -0.40(-8.58%)
May 01, 2013 4.809 5.299 4.661 4.691 1,157,968 -0.08(-1.65%)
Apr 30, 2013 4.858 5.005 4.563 4.769 0 -0.07(-1.42%)
Apr 29, 2013 4.681 4.858 4.612 4.838 835,350 +0.29(+6.48%)
Apr 26, 2013 4.583 4.573 4.524 4.544 224,736 -0.02(-0.43%)
Apr 25, 2013 4.544 4.643 4.436 4.563 186,672 +0.07(+1.53%)
Apr 24, 2013 4.514 4.612 4.338 4.495 478,960 -0.02(-0.43%)
Apr 23, 2013 4.338 4.524 4.318 4.514 224,317 +0.23(+5.26%)
Apr 22, 2013 4.249 4.338 4.219 4.289 63,102 +0.07(+1.63%)
Apr 19, 2013 4.004 4.269 3.994 4.220 119,765 +0.21(+5.11%)
Apr 18, 2013 4.171 4.190 3.974 4.015 130,805 -0.17(-3.97%)
Apr 17, 2013 4.318 4.396 4.151 4.181 108,809 -0.20(-4.48%)
Apr 16, 2013 4.406 4.446 4.289 4.377 157,565 +0.00(+0.00%)
Apr 15, 2013 4.406 4.503 4.318 4.377 167,460 -0.05(-1.11%)
Apr 12, 2013 4.524 4.544 4.298 4.426 153,644 -0.17(-3.63%)
Apr 11, 2013 4.495 4.701 4.495 4.593 216,831 +0.12(+2.63%)
Apr 10, 2013 4.122 4.710 4.122 4.475 356,888 +0.38(+9.35%)
Apr 09, 2013 4.102 4.239 4.038 4.092 210,267 +0.06(+1.46%)
Apr 08, 2013 3.759 4.161 3.739 4.033 186,913 +0.27(+7.31%)
Apr 05, 2013 3.778 3.817 3.631 3.759 169,795 -0.08(-2.05%)
Apr 04, 2013 3.788 3.867 3.768 3.837 23,940 +0.08(+2.09%)
Apr 03, 2013 3.896 3.922 3.749 3.759 89,090 -0.14(-3.53%)
Apr 02, 2013 3.886 3.925 3.808 3.896 82,401 +0.13(+3.39%)
Apr 01, 2013 3.837 3.886 3.729 3.768 77,355 -0.05(-1.29%)
Mar 28, 2013 3.916 3.916 3.808 3.817 90,282 -0.09(-2.26%)
Mar 27, 2013 3.857 3.945 3.838 3.906 53,101 +0.00(+0.00%)
Mar 26, 2013 3.965 3.974 3.827 3.906 71,418 -0.02(-0.50%)
Mar 25, 2013 3.847 3.974 3.847 3.925 72,665 +0.08(+2.04%)
Mar 22, 2013 3.906 3.965 3.719 3.847 114,007 -0.05(-1.26%)
Mar 21, 2013 4.024 4.073 3.876 3.896 59,952 -0.18(-4.34%)
Mar 20, 2013 4.102 4.122 4.043 4.073 36,323 -0.01(-0.24%)
Mar 19, 2013 4.161 4.230 4.063 4.082 17,596 -0.05(-1.19%)
Mar 18, 2013 4.200 4.230 4.043 4.131 45,138 -0.14(-3.22%)
Mar 15, 2013 4.318 4.347 4.236 4.269 76,576 -0.04(-0.91%)
Mar 14, 2013 4.298 4.308 4.239 4.308 30,283 +0.00(+0.00%)
Mar 13, 2013 4.338 4.367 4.269 4.308 42,278 +0.02(+0.46%)
Mar 12, 2013 4.318 4.416 4.263 4.289 33,869 -0.06(-1.35%)
Mar 11, 2013 4.279 4.377 4.141 4.347 32,343 +0.02(+0.45%)
Mar 08, 2013 4.446 4.446 4.239 4.328 53,823 -0.06(-1.34%)
Mar 07, 2013 4.357 4.416 4.249 4.387 30,565 +0.02(+0.45%)
Mar 06, 2013 4.377 4.445 4.328 4.367 30,860 -0.01(-0.22%)
Mar 05, 2013 4.367 4.475 4.259 4.377 93,777 +0.06(+1.36%)
Mar 04, 2013 4.210 4.323 4.210 4.318 27,452 +0.10(+2.33%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.