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 )

10.49 -1.23 (-10.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 3.974 3.896 3.896 3.896 461,505 -0.04(-1.00%)
Dec 30, 2014 3.896 4.024 3.886 3.935 404,600 +0.01(+0.25%)
Dec 29, 2014 4.073 4.200 3.891 3.925 768,636 -0.13(-3.15%)
Dec 26, 2014 3.827 4.073 3.778 4.053 768,868 +0.27(+7.27%)
Dec 24, 2014 3.817 3.778 3.778 3.778 271,563 +0.00(+0.00%)
Dec 23, 2014 3.906 3.925 3.710 3.778 607,594 -0.10(-2.53%)
Dec 22, 2014 3.955 4.004 3.788 3.876 866,798 -0.04(-1.00%)
Dec 19, 2014 3.925 4.181 3.847 3.916 2,921,066 +0.06(+1.66%)
Dec 18, 2014 3.680 3.886 3.523 3.852 2,909,219 +0.56(+17.16%)
Dec 17, 2014 3.199 3.307 3.170 3.288 581,196 +0.09(+2.76%)
Dec 16, 2014 3.180 3.268 3.160 3.199 513,253 -0.01(-0.31%)
Dec 15, 2014 3.209 3.337 3.184 3.209 841,524 +0.05(+1.55%)
Dec 12, 2014 3.023 3.184 2.993 3.160 1,111,734 +0.07(+2.22%)
Dec 11, 2014 2.983 3.091 2.944 3.091 490,287 +0.12(+3.96%)
Dec 10, 2014 3.209 3.209 2.964 2.974 558,540 -0.24(-7.34%)
Dec 09, 2014 3.180 3.234 3.111 3.209 636,809 +0.01(+0.31%)
Dec 08, 2014 3.062 3.425 3.052 3.199 1,553,387 +0.15(+4.82%)
Dec 05, 2014 2.934 3.072 2.934 3.052 598,013 +0.12(+4.01%)
Dec 04, 2014 2.974 3.003 2.924 2.934 393,027 -0.04(-1.32%)
Dec 03, 2014 2.924 3.013 2.915 2.974 499,864 +0.03(+1.00%)
Dec 02, 2014 2.924 2.954 2.915 2.944 290,809 +0.04(+1.35%)
Dec 01, 2014 2.915 2.964 2.895 2.905 309,456 +0.00(+0.00%)
Nov 28, 2014 2.944 2.983 2.905 2.905 249,650 -0.04(-1.33%)
Nov 26, 2014 2.895 2.944 2.944 2.944 310,489 +0.04(+1.35%)
Nov 25, 2014 2.885 2.945 2.856 2.905 270,432 +0.01(+0.34%)
Nov 24, 2014 2.875 2.910 2.846 2.895 248,209 +0.02(+0.68%)
Nov 21, 2014 2.964 2.964 2.866 2.875 222,488 -0.04(-1.35%)
Nov 20, 2014 2.856 2.924 2.826 2.915 200,265 +0.04(+1.37%)
Nov 19, 2014 2.905 2.915 2.826 2.875 293,781 -0.03(-1.01%)
Nov 18, 2014 2.944 2.944 2.885 2.905 219,731 -0.01(-0.34%)
Nov 17, 2014 2.924 2.944 2.875 2.915 347,153 -0.01(-0.34%)
Nov 14, 2014 2.934 2.944 2.875 2.924 380,806 +0.00(+0.00%)
Nov 13, 2014 2.934 3.023 2.905 2.924 311,647 -0.03(-1.00%)
Nov 12, 2014 2.993 3.042 2.934 2.954 325,528 -0.06(-1.95%)
Nov 11, 2014 2.964 3.096 2.885 3.013 476,023 +0.03(+0.99%)
Nov 10, 2014 2.993 2.993 2.905 2.983 306,727 +0.02(+0.66%)
Nov 07, 2014 3.013 3.013 2.885 2.964 273,973 -0.03(-0.98%)
Nov 06, 2014 2.954 2.993 2.924 2.993 210,363 +0.05(+1.67%)
Nov 05, 2014 2.944 3.003 2.905 2.944 268,703 +0.00(+0.00%)
Nov 04, 2014 2.944 2.983 2.846 2.944 207,322 +0.00(+0.00%)
Nov 03, 2014 2.944 2.993 2.895 2.944 338,517 +0.02(+0.67%)
Oct 31, 2014 3.121 3.121 2.836 2.924 622,265 -0.11(-3.56%)
Oct 30, 2014 2.954 3.111 2.944 3.032 240,070 +0.07(+2.32%)
Oct 29, 2014 3.101 3.170 2.944 2.964 204,100 -0.16(-5.03%)
Oct 28, 2014 3.003 3.188 2.964 3.121 566,651 +0.14(+4.61%)
Oct 27, 2014 2.944 2.944 2.944 2.983 126,470 +0.04(+1.33%)
Oct 24, 2014 3.032 3.042 2.924 2.944 196,691 -0.08(-2.60%)
Oct 23, 2014 2.964 3.042 2.934 3.023 250,653 +0.08(+2.67%)
Oct 22, 2014 2.964 3.003 2.895 2.944 321,254 +0.00(+0.00%)
Oct 21, 2014 2.924 2.974 2.836 2.944 173,055 +0.02(+0.67%)
Oct 20, 2014 2.856 2.983 2.856 2.924 168,375 +0.08(+2.76%)
Oct 17, 2014 3.023 3.032 2.826 2.846 378,094 -0.14(-4.61%)
Oct 16, 2014 2.846 3.023 2.846 2.983 538,469 +0.09(+3.05%)
Oct 15, 2014 2.630 2.895 2.610 2.895 613,675 +0.23(+8.46%)
Oct 14, 2014 2.709 2.748 2.630 2.669 372,266 +0.02(+0.74%)
Oct 13, 2014 2.532 2.763 2.512 2.650 695,489 +0.09(+3.45%)
Oct 10, 2014 2.591 2.689 2.552 2.561 220,812 -0.06(-2.25%)
Oct 09, 2014 2.758 2.767 2.620 2.620 265,716 -0.14(-4.98%)
Oct 08, 2014 2.748 2.777 2.653 2.758 454,671 +0.02(+0.72%)
Oct 07, 2014 2.748 2.836 2.728 2.738 379,110 -0.06(-2.11%)
Oct 06, 2014 2.885 2.905 2.797 2.797 243,000 -0.09(-3.06%)
Oct 03, 2014 2.983 2.983 2.875 2.885 293,035 -0.04(-1.34%)
Oct 02, 2014 2.934 3.042 2.870 2.924 494,877 +0.01(+0.34%)
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.