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 )

0.5669 +0.0105 (+1.89%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.468 8.096 7.409 8.027 2,509,344 +0.55(+7.35%)
May 28, 2015 7.753 7.939 7.390 7.478 2,585,186 -0.20(-2.56%)
May 27, 2015 7.164 7.713 7.036 7.674 2,349,645 +0.56(+7.86%)
May 26, 2015 6.869 7.174 6.843 7.115 1,638,935 +0.24(+3.42%)
May 22, 2015 6.526 6.879 6.879 6.879 1,876,590 +0.37(+5.73%)
May 21, 2015 6.241 6.634 6.192 6.506 3,903,432 +0.03(+0.45%)
May 20, 2015 6.555 6.605 6.389 6.477 967,713 -0.09(-1.35%)
May 19, 2015 6.683 6.752 6.506 6.565 673,976 -0.11(-1.62%)
May 18, 2015 6.712 6.771 6.555 6.673 959,815 -0.10(-1.45%)
May 15, 2015 6.869 6.869 6.497 6.771 1,326,924 -0.13(-1.85%)
May 14, 2015 6.860 6.997 6.644 6.899 940,831 +0.09(+1.30%)
May 13, 2015 6.968 7.105 6.673 6.811 1,500,478 -0.16(-2.25%)
May 12, 2015 6.673 7.027 6.487 6.968 1,276,661 +0.36(+5.50%)
May 11, 2015 6.752 6.775 6.605 6.605 946,426 -0.11(-1.61%)
May 08, 2015 6.605 6.919 6.585 6.712 1,628,175 +0.20(+3.01%)
May 07, 2015 6.506 6.614 6.408 6.516 1,144,189 +0.01(+0.15%)
May 06, 2015 6.183 6.605 6.143 6.506 1,592,016 +0.26(+4.08%)
May 05, 2015 6.624 6.624 6.232 6.251 1,863,390 -0.37(-5.63%)
May 04, 2015 6.693 7.017 6.555 6.624 1,998,544 -0.10(-1.46%)
May 01, 2015 6.605 6.737 6.438 6.722 1,424,839 +0.24(+3.63%)
Apr 30, 2015 6.860 7.017 6.398 6.487 2,257,291 -0.43(-6.24%)
Apr 29, 2015 6.801 7.105 6.595 6.919 2,641,855 +0.12(+1.73%)
Apr 28, 2015 7.821 7.851 6.722 6.801 8,836,884 -0.30(-4.28%)
Apr 27, 2015 7.213 7.831 6.889 7.105 5,484,186 +0.12(+1.69%)
Apr 24, 2015 6.379 7.311 6.330 6.987 4,938,959 +0.74(+11.77%)
Apr 23, 2015 5.937 6.281 5.496 6.251 2,282,826 +0.28(+4.77%)
Apr 22, 2015 5.790 6.021 5.711 5.967 1,528,943 +0.21(+3.58%)
Apr 21, 2015 5.682 5.839 5.604 5.761 929,030 +0.13(+2.26%)
Apr 20, 2015 5.486 5.790 5.378 5.633 1,838,057 +0.17(+3.05%)
Apr 17, 2015 5.476 5.525 5.353 5.466 682,690 -0.05(-0.89%)
Apr 16, 2015 5.466 5.545 5.417 5.515 502,266 +0.06(+1.08%)
Apr 15, 2015 5.437 5.564 5.309 5.456 892,613 +0.02(+0.36%)
Apr 14, 2015 5.417 5.574 5.339 5.437 731,638 +0.00(+0.00%)
Apr 13, 2015 5.299 5.545 5.299 5.437 882,103 +0.12(+2.21%)
Apr 10, 2015 5.172 5.348 5.103 5.319 612,725 +0.12(+2.26%)
Apr 09, 2015 5.358 5.427 5.083 5.201 697,846 -0.13(-2.39%)
Apr 08, 2015 5.191 5.348 5.103 5.329 855,085 +0.19(+3.63%)
Apr 07, 2015 5.162 5.250 5.074 5.142 943,670 -0.03(-0.57%)
Apr 06, 2015 5.172 5.250 5.123 5.172 579,611 -0.01(-0.19%)
Apr 02, 2015 5.201 5.182 5.182 5.182 1,003,103 +0.00(+0.00%)
Apr 01, 2015 5.034 5.191 4.809 5.182 1,384,052 +0.15(+2.92%)
Mar 31, 2015 5.015 5.113 4.907 5.034 713,004 -0.03(-0.58%)
Mar 30, 2015 4.809 5.103 4.730 5.064 1,221,092 +0.26(+5.52%)
Mar 27, 2015 4.622 4.809 4.612 4.799 888,097 +0.21(+4.49%)
Mar 26, 2015 4.828 4.828 4.495 4.593 1,261,700 -0.22(-4.49%)
Mar 25, 2015 5.172 5.240 4.809 4.809 1,498,337 -0.34(-6.67%)
Mar 24, 2015 5.025 5.182 4.975 5.152 704,479 +0.09(+1.74%)
Mar 23, 2015 5.250 5.280 5.054 5.064 816,189 -0.24(-4.44%)
Mar 20, 2015 5.496 5.662 5.162 5.299 1,683,804 -0.15(-2.70%)
Mar 19, 2015 5.172 5.486 5.083 5.447 1,105,024 +0.26(+4.92%)
Mar 18, 2015 5.309 5.388 5.056 5.191 726,243 -0.12(-2.22%)
Mar 17, 2015 5.339 5.388 5.250 5.309 422,513 +0.05(+0.93%)
Mar 16, 2015 5.339 5.427 5.221 5.260 451,061 -0.06(-1.11%)
Mar 13, 2015 5.456 5.545 5.152 5.319 791,032 -0.13(-2.34%)
Mar 12, 2015 5.348 5.545 5.299 5.447 1,128,475 +0.15(+2.78%)
Mar 11, 2015 5.182 5.348 5.025 5.299 984,110 +0.18(+3.45%)
Mar 10, 2015 4.956 5.182 4.897 5.123 681,841 +0.12(+2.35%)
Mar 09, 2015 5.074 5.074 4.867 5.005 740,162 -0.01(-0.20%)
Mar 06, 2015 5.182 5.182 4.995 5.015 563,695 -0.17(-3.22%)
Mar 05, 2015 4.995 5.280 4.975 5.182 833,313 +0.19(+3.73%)
Mar 04, 2015 4.750 5.034 4.760 4.995 751,925 +0.24(+4.95%)
Mar 03, 2015 4.760 4.838 4.671 4.760 679,727 -0.03(-0.61%)
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.