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 )

10.70 -0.39 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2012 4.799 5.182 4.710 5.123 124,087 +0.34(+7.19%)
May 30, 2012 5.182 5.182 4.710 4.779 191,739 -0.42(-8.11%)
May 29, 2012 5.162 5.299 5.103 5.201 92,818 +0.10(+1.92%)
May 25, 2012 5.005 5.151 5.005 5.103 145,065 +0.06(+1.17%)
May 24, 2012 5.182 5.299 5.015 5.044 257,317 -0.14(-2.65%)
May 23, 2012 5.358 5.496 4.985 5.182 219,315 -0.26(-4.69%)
May 22, 2012 5.476 5.613 5.368 5.437 92,668 -0.06(-1.07%)
May 21, 2012 5.358 5.584 5.260 5.496 100,150 +0.15(+2.75%)
May 18, 2012 5.682 5.697 5.299 5.348 104,083 -0.32(-5.71%)
May 17, 2012 5.770 5.947 5.623 5.672 113,563 -0.09(-1.53%)
May 16, 2012 5.927 5.986 5.662 5.761 99,074 -0.17(-2.81%)
May 15, 2012 6.202 6.271 5.859 5.927 166,463 -0.27(-4.35%)
May 14, 2012 5.554 6.330 5.554 6.197 369,334 +0.57(+10.21%)
May 11, 2012 5.348 5.800 4.995 5.623 391,015 +0.24(+4.37%)
May 10, 2012 5.643 5.643 5.348 5.388 97,496 -0.22(-3.85%)
May 09, 2012 5.564 5.702 5.564 5.604 151,068 +0.00(+0.00%)
May 08, 2012 6.026 6.075 5.290 5.604 299,185 -0.47(-7.75%)
May 07, 2012 6.104 6.114 5.967 6.075 104,617 -0.08(-1.28%)
May 04, 2012 6.124 6.232 6.045 6.153 108,854 -0.01(-0.16%)
May 03, 2012 6.222 6.300 6.084 6.163 280,731 -0.17(-2.64%)
May 02, 2012 6.065 6.349 6.026 6.330 172,251 +0.19(+3.04%)
May 01, 2012 6.143 6.173 6.055 6.143 129,307 +0.01(+0.16%)
Apr 30, 2012 5.937 6.163 5.869 6.133 314,706 +0.15(+2.46%)
Apr 27, 2012 6.330 6.330 5.918 5.986 213,998 -0.32(-5.13%)
Apr 26, 2012 6.173 6.310 6.094 6.310 155,655 +0.15(+2.39%)
Apr 25, 2012 6.349 6.379 6.045 6.163 251,590 -0.04(-0.63%)
Apr 24, 2012 6.124 6.227 5.986 6.202 126,931 +0.10(+1.61%)
Apr 23, 2012 6.124 6.133 6.035 6.104 112,353 -0.05(-0.80%)
Apr 20, 2012 6.232 6.320 6.065 6.153 129,358 -0.05(-0.79%)
Apr 19, 2012 6.163 6.379 6.065 6.202 104,309 +0.10(+1.61%)
Apr 18, 2012 6.124 6.182 5.898 6.104 176,996 -0.04(-0.64%)
Apr 17, 2012 6.447 6.624 6.104 6.143 363,994 -0.28(-4.43%)
Apr 16, 2012 6.614 6.624 6.251 6.428 169,715 -0.12(-1.80%)
Apr 13, 2012 6.261 6.585 6.054 6.546 256,364 +0.25(+3.89%)
Apr 12, 2012 6.389 6.408 6.232 6.300 159,350 -0.03(-0.47%)
Apr 11, 2012 6.075 6.359 5.996 6.330 220,336 +0.33(+5.56%)
Apr 10, 2012 6.192 6.447 5.918 5.996 252,521 -0.23(-3.63%)
Apr 09, 2012 6.251 6.330 6.094 6.222 264,344 -0.11(-1.71%)
Apr 05, 2012 6.467 6.467 6.133 6.330 378,758 -0.16(-2.42%)
Apr 04, 2012 6.811 6.811 6.408 6.487 424,420 -0.39(-5.71%)
Apr 03, 2012 6.860 7.017 6.575 6.879 447,798 -0.03(-0.43%)
Apr 02, 2012 6.624 7.272 6.575 6.909 947,169 +0.44(+6.75%)
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%)
Jan 04, 2012 2.120 2.120 2.022 2.061 35,237 +0.10(+5.00%)
Dec 30, 2011 1.933 2.012 1.884 1.963 100,935 -0.04(-1.96%)
Dec 29, 2011 2.051 2.110 1.884 2.002 170,916 -0.05(-2.39%)
Dec 28, 2011 2.090 2.090 2.022 2.051 50,929 -0.11(-5.00%)
Dec 27, 2011 2.120 2.159 2.056 2.159 116,657 -0.01(-0.45%)
Dec 23, 2011 2.149 2.198 2.110 2.169 30,725 -0.02(-0.90%)
Dec 21, 2011 2.218 2.237 2.110 2.188 57,634 -0.04(-1.76%)
Dec 20, 2011 2.159 2.228 2.159 2.228 50,009 +0.08(+3.65%)
Dec 19, 2011 2.179 2.257 2.110 2.149 41,951 -0.01(-0.45%)
Dec 16, 2011 2.149 2.198 2.120 2.159 36,973 +0.00(+0.00%)
Dec 15, 2011 2.159 2.179 2.022 2.159 58,309 +0.00(+0.00%)
Dec 14, 2011 2.218 2.277 2.149 2.159 64,205 -0.09(-3.93%)
Dec 13, 2011 2.257 2.287 2.237 2.247 41,276 -0.03(-1.29%)
Dec 12, 2011 2.326 2.326 2.237 2.277 62,191 -0.05(-2.11%)
Dec 09, 2011 2.277 2.355 2.267 2.326 27,122 +0.07(+3.04%)
Dec 08, 2011 2.404 2.404 2.257 2.257 48,071 -0.15(-6.12%)
Dec 07, 2011 2.385 2.404 2.355 2.404 22,125 +0.01(+0.41%)
Dec 06, 2011 2.404 2.424 2.355 2.394 53,519 -0.01(-0.41%)
Dec 05, 2011 2.404 2.404 2.365 2.404 11,111 +0.02(+0.82%)
Dec 02, 2011 2.453 2.453 2.355 2.385 37,406 -0.05(-2.02%)
Dec 01, 2011 2.394 2.483 2.355 2.434 77,223 +0.06(+2.48%)
Nov 30, 2011 2.316 2.424 2.316 2.375 81,244 +0.06(+2.54%)
Nov 29, 2011 2.326 2.346 2.306 2.316 27,432 -0.04(-1.67%)
Nov 28, 2011 2.453 2.453 2.306 2.355 86,953 -0.06(-2.44%)
Nov 25, 2011 2.483 2.483 2.384 2.414 29,605 -0.10(-3.91%)
Nov 23, 2011 2.581 2.581 2.472 2.512 17,024 -0.01(-0.39%)
Nov 22, 2011 2.552 2.571 2.493 2.522 31,462 +0.00(+0.00%)
Nov 21, 2011 2.483 2.542 2.414 2.522 127,760 -0.02(-0.77%)
Nov 18, 2011 2.640 2.640 2.523 2.542 29,637 -0.05(-1.89%)
Nov 17, 2011 2.610 2.630 2.561 2.591 24,370 -0.02(-0.75%)
Nov 16, 2011 2.620 2.669 2.571 2.610 48,125 -0.04(-1.48%)
Nov 15, 2011 2.453 2.650 2.434 2.650 43,013 +0.15(+5.88%)
Nov 14, 2011 2.453 2.561 2.375 2.502 37,299 +0.06(+2.41%)
Nov 11, 2011 2.493 2.493 2.435 2.444 41,536 -0.05(-1.97%)
Nov 10, 2011 2.434 2.522 2.404 2.493 47,309 +0.02(+0.79%)
Nov 09, 2011 2.502 2.512 2.444 2.473 85,323 -0.07(-2.70%)
Nov 08, 2011 2.552 2.571 2.483 2.542 35,819 -0.01(-0.38%)
Nov 07, 2011 2.601 2.601 2.473 2.552 108,305 -0.04(-1.52%)
Nov 04, 2011 2.650 2.699 2.591 2.591 21,972 -0.06(-2.22%)
Nov 03, 2011 2.718 2.718 2.552 2.650 42,550 -0.01(-0.37%)
Nov 02, 2011 2.728 2.748 2.582 2.659 45,544 -0.05(-1.81%)
Nov 01, 2011 2.659 2.709 2.601 2.709 73,732 +0.02(+0.73%)
Oct 31, 2011 2.679 2.775 2.669 2.689 19,679 -0.06(-2.14%)
Oct 28, 2011 2.669 2.758 2.659 2.748 109,604 +0.02(+0.72%)
Oct 27, 2011 2.748 2.767 2.610 2.728 155,666 +0.08(+2.96%)
Oct 26, 2011 2.826 2.826 2.650 2.650 108,114 -0.12(-4.26%)
Oct 25, 2011 2.826 2.836 2.709 2.767 65,319 -0.07(-2.42%)
Oct 24, 2011 2.934 2.934 2.767 2.836 71,181 -0.02(-0.69%)
Oct 21, 2011 2.934 2.964 2.797 2.856 138,252 -0.07(-2.35%)
Oct 20, 2011 2.895 2.924 2.767 2.924 79,090 +0.03(+1.01%)
Oct 19, 2011 3.199 3.288 2.895 2.895 372,798 -0.34(-10.61%)
Oct 18, 2011 2.640 4.347 2.601 3.238 1,119,637 +0.57(+21.32%)
Oct 17, 2011 2.709 2.797 2.630 2.669 26,173 -0.10(-3.55%)
Oct 14, 2011 2.826 2.826 2.679 2.767 28,899 -0.04(-1.40%)
Oct 13, 2011 2.748 2.826 2.650 2.807 29,158 +0.01(+0.35%)
Oct 12, 2011 2.561 2.846 2.561 2.797 67,650 -0.08(-2.73%)
Oct 11, 2011 2.797 2.875 2.728 2.875 33,968 -0.07(-2.33%)
Oct 10, 2011 3.003 3.091 2.856 2.944 19,042 +0.02(+0.67%)
Oct 07, 2011 2.571 2.993 2.571 2.924 83,521 +0.02(+0.68%)
Oct 06, 2011 2.924 3.042 2.728 2.905 20,364 -0.01(-0.34%)
Oct 05, 2011 2.964 3.042 2.732 2.915 68,500 +0.34(+13.36%)
Oct 04, 2011 2.532 2.591 2.453 2.571 29,123 -0.02(-0.76%)
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.