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 )

7.300 +0.840 (+13.00%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 24, 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, 2016 4.024 4.220 3.974 4.141 1,356,943 +0.17(+4.20%)
May 27, 2016 3.817 3.974 3.974 3.974 1,041,418 +0.15(+3.85%)
May 26, 2016 3.788 3.867 3.729 3.827 672,016 +0.05(+1.30%)
May 25, 2016 3.749 3.817 3.710 3.778 464,151 +0.06(+1.58%)
May 24, 2016 3.690 3.768 3.651 3.719 409,966 +0.07(+1.88%)
May 23, 2016 3.592 3.778 3.572 3.651 668,230 +0.07(+1.92%)
May 20, 2016 3.503 3.602 3.454 3.582 761,680 +0.11(+3.11%)
May 19, 2016 3.395 3.513 3.327 3.474 668,979 +0.07(+2.02%)
May 18, 2016 3.425 3.572 3.371 3.405 850,223 -0.04(-1.14%)
May 17, 2016 3.445 3.557 3.376 3.445 1,034,073 -0.04(-1.13%)
May 16, 2016 3.425 3.572 3.405 3.484 1,228,690 +0.10(+2.90%)
May 13, 2016 3.268 3.425 3.189 3.386 1,260,062 +0.11(+3.29%)
May 12, 2016 3.288 3.342 3.199 3.278 1,681,355 +0.04(+1.21%)
May 11, 2016 3.327 3.405 3.199 3.238 959,744 -0.07(-2.08%)
May 10, 2016 3.346 3.366 3.189 3.307 1,489,390 +0.08(+2.43%)
May 09, 2016 2.993 3.278 2.954 3.229 1,900,960 +0.27(+9.30%)
May 06, 2016 3.042 3.111 2.915 2.954 1,502,543 -0.10(-3.22%)
May 05, 2016 3.189 3.229 2.944 3.052 983,387 -0.14(-4.31%)
May 04, 2016 3.386 3.427 3.101 3.189 1,510,066 -0.25(-7.14%)
May 03, 2016 3.572 3.611 3.371 3.435 919,176 -0.19(-5.15%)
May 02, 2016 3.425 3.621 3.346 3.621 955,506 +0.17(+4.83%)
Apr 29, 2016 3.778 3.886 3.376 3.454 1,481,860 -0.31(-8.33%)
Apr 28, 2016 3.935 4.112 3.739 3.768 1,719,794 -0.35(-8.57%)
Apr 27, 2016 4.043 4.230 3.955 4.122 855,132 +0.05(+1.20%)
Apr 26, 2016 4.220 4.289 3.945 4.073 1,059,291 -0.16(-3.71%)
Apr 25, 2016 4.161 4.338 4.112 4.230 670,699 +0.03(+0.70%)
Apr 22, 2016 4.014 4.259 3.945 4.200 889,039 +0.18(+4.39%)
Apr 21, 2016 3.925 4.033 3.876 4.024 794,757 +0.08(+1.99%)
Apr 20, 2016 4.190 4.220 3.876 3.945 1,108,224 -0.22(-5.19%)
Apr 19, 2016 4.446 4.455 4.117 4.161 910,132 -0.24(-5.36%)
Apr 18, 2016 4.210 4.436 4.151 4.396 1,085,764 +0.19(+4.43%)
Apr 15, 2016 4.259 4.288 4.190 4.210 773,066 -0.05(-1.15%)
Apr 14, 2016 4.308 4.347 4.215 4.259 893,706 -0.06(-1.36%)
Apr 13, 2016 4.318 4.387 4.151 4.318 1,345,679 +0.06(+1.38%)
Apr 12, 2016 4.181 4.316 4.141 4.259 723,322 +0.06(+1.40%)
Apr 11, 2016 4.485 4.563 4.190 4.200 914,710 -0.26(-5.73%)
Apr 08, 2016 4.514 4.622 4.338 4.455 1,028,562 +0.00(+0.00%)
Apr 07, 2016 4.573 4.730 4.416 4.455 1,257,553 -0.14(-2.99%)
Apr 06, 2016 4.230 4.622 4.200 4.593 1,508,413 +0.39(+9.35%)
Apr 05, 2016 4.151 4.318 4.125 4.200 1,015,486 +0.00(+0.00%)
Apr 04, 2016 4.200 4.338 4.166 4.200 1,205,573 +0.05(+1.18%)
Apr 01, 2016 4.082 4.239 4.024 4.151 1,205,886 +0.07(+1.68%)
Mar 31, 2016 4.014 4.210 4.014 4.082 1,406,033 +0.07(+1.71%)
Mar 30, 2016 4.112 4.308 4.014 4.014 1,396,617 -0.02(-0.49%)
Mar 29, 2016 3.759 4.043 3.700 4.033 1,018,920 +0.26(+6.75%)
Mar 28, 2016 3.886 3.916 3.710 3.778 509,998 -0.06(-1.53%)
Mar 24, 2016 3.739 3.837 3.837 3.837 657,764 +0.08(+2.09%)
Mar 23, 2016 4.082 4.259 3.749 3.759 1,360,967 -0.31(-7.71%)
Mar 22, 2016 3.965 4.220 3.945 4.073 1,113,489 +0.06(+1.47%)
Mar 21, 2016 3.700 4.033 3.700 4.014 1,350,815 +0.29(+7.92%)
Mar 18, 2016 3.729 3.837 3.553 3.719 3,563,647 +0.05(+1.34%)
Mar 17, 2016 3.572 3.778 3.440 3.670 1,327,585 +0.09(+2.47%)
Mar 16, 2016 3.602 3.759 3.464 3.582 1,263,310 -0.03(-0.82%)
Mar 15, 2016 3.945 3.965 3.611 3.611 1,660,421 -0.34(-8.69%)
Mar 14, 2016 4.043 4.171 3.935 3.955 1,566,499 +0.03(+0.75%)
Mar 11, 2016 3.700 4.053 3.577 3.925 2,806,306 +0.29(+8.11%)
Mar 10, 2016 3.749 3.925 3.562 3.631 1,385,423 -0.15(-3.90%)
Mar 09, 2016 3.984 4.171 3.710 3.778 1,781,910 -0.22(-5.41%)
Mar 08, 2016 4.033 4.092 3.680 3.994 2,822,322 -0.04(-0.97%)
Mar 07, 2016 3.876 4.053 3.710 4.033 2,616,439 +0.26(+7.03%)
Mar 04, 2016 3.366 3.719 3.366 3.768 2,201,594 +0.43(+12.94%)
Mar 03, 2016 3.150 3.435 2.924 3.337 1,931,183 +0.19(+5.92%)
Mar 02, 2016 2.866 3.150 2.866 3.150 1,442,905 +0.29(+10.31%)
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.