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 )

10.85 +0.36 (+3.43%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 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 (%)
Jun 30, 2014 3.307 3.386 3.062 3.160 1,224,649 -0.18(-5.29%)
Jun 27, 2014 3.523 3.602 3.140 3.337 8,584,433 -0.17(-4.76%)
Jun 26, 2014 3.788 3.876 3.386 3.503 3,370,339 +0.14(+4.08%)
Jun 25, 2014 3.297 3.415 3.278 3.366 452,023 +0.04(+1.18%)
Jun 24, 2014 3.386 3.425 3.278 3.327 329,416 -0.04(-1.17%)
Jun 23, 2014 3.494 3.553 3.307 3.366 324,158 -0.12(-3.38%)
Jun 20, 2014 3.297 3.494 3.209 3.484 591,926 +0.18(+5.34%)
Jun 19, 2014 3.533 3.533 3.263 3.307 506,327 -0.21(-5.87%)
Jun 18, 2014 3.533 3.533 3.356 3.513 336,648 -0.03(-0.83%)
Jun 17, 2014 3.513 3.582 3.337 3.543 501,359 +0.01(+0.28%)
Jun 16, 2014 3.464 3.729 3.445 3.533 761,960 +0.09(+2.56%)
Jun 13, 2014 3.327 3.513 3.268 3.445 625,863 +0.15(+4.46%)
Jun 12, 2014 3.219 3.317 3.189 3.297 423,918 +0.07(+2.13%)
Jun 11, 2014 3.199 3.278 3.150 3.229 244,232 +0.02(+0.61%)
Jun 10, 2014 3.238 3.278 3.189 3.209 272,474 +0.08(+2.51%)
Jun 06, 2014 3.111 3.160 2.974 3.131 274,094 +0.04(+1.27%)
Jun 05, 2014 3.013 3.170 3.003 3.091 464,904 +0.02(+0.64%)
Jun 04, 2014 3.003 3.259 3.003 3.072 856,812 -0.01(-0.32%)
Jun 03, 2014 2.924 3.091 2.905 3.081 670,095 +0.11(+3.63%)
Jun 02, 2014 2.993 3.062 2.836 2.974 471,436 +0.01(+0.33%)
May 30, 2014 2.836 3.039 2.826 2.964 694,105 +0.12(+4.14%)
May 29, 2014 2.836 2.905 2.777 2.846 416,518 +0.04(+1.40%)
May 28, 2014 2.748 2.846 2.620 2.807 420,981 +0.15(+5.53%)
May 27, 2014 2.601 2.699 2.561 2.659 243,452 +0.07(+2.65%)
May 23, 2014 2.571 2.591 2.591 2.591 167,116 +0.02(+0.80%)
May 22, 2014 2.581 2.581 2.473 2.570 242,084 +0.05(+1.91%)
May 21, 2014 2.571 2.625 2.502 2.522 253,889 -0.06(-2.28%)
May 20, 2014 2.610 2.645 2.561 2.581 318,151 -0.07(-2.59%)
May 19, 2014 2.571 2.650 2.571 2.650 239,076 +0.03(+1.12%)
May 16, 2014 2.552 2.620 2.502 2.620 267,376 +0.04(+1.52%)
May 15, 2014 2.601 2.630 2.502 2.581 256,103 -0.03(-1.13%)
May 14, 2014 2.640 2.797 2.561 2.610 451,304 -0.01(-0.37%)
May 13, 2014 2.581 2.650 2.552 2.620 119,251 +0.02(+0.75%)
May 12, 2014 2.473 2.610 2.463 2.601 612,961 +0.08(+3.11%)
May 09, 2014 2.434 2.552 2.434 2.522 307,783 +0.08(+3.21%)
May 08, 2014 2.699 2.699 2.434 2.444 532,103 -0.22(-8.12%)
May 07, 2014 2.640 2.679 2.552 2.659 341,521 -0.01(-0.37%)
May 06, 2014 2.718 2.787 2.571 2.669 315,142 -0.07(-2.51%)
May 05, 2014 2.659 2.748 2.552 2.738 410,441 +0.05(+1.82%)
May 02, 2014 2.728 2.885 2.610 2.689 680,314 -0.05(-1.79%)
May 01, 2014 2.836 2.846 2.650 2.738 331,456 -0.05(-1.76%)
Apr 30, 2014 2.885 2.885 2.689 2.787 611,631 -0.10(-3.40%)
Apr 29, 2014 2.993 3.032 2.807 2.885 930,044 -0.12(-3.92%)
Apr 28, 2014 2.709 3.062 2.669 3.003 3,729,044 +0.49(+19.53%)
Apr 25, 2014 2.659 2.669 2.493 2.512 321,202 -0.15(-5.53%)
Apr 24, 2014 2.630 2.689 2.522 2.659 263,976 +0.05(+1.88%)
Apr 23, 2014 2.689 2.726 2.561 2.610 265,375 -0.06(-2.21%)
Apr 22, 2014 2.532 2.699 2.522 2.669 416,545 +0.15(+5.84%)
Apr 21, 2014 2.522 2.532 2.414 2.522 264,838 +0.02(+0.78%)
Apr 17, 2014 2.385 2.502 2.502 2.502 394,251 +0.14(+5.81%)
Apr 16, 2014 2.473 2.547 2.296 2.365 711,456 -0.07(-2.82%)
Apr 15, 2014 2.375 2.650 2.228 2.434 1,176,601 -0.06(-2.36%)
Apr 14, 2014 2.689 2.718 2.453 2.493 661,450 -0.16(-5.93%)
Apr 11, 2014 2.797 2.816 2.591 2.650 711,607 -0.14(-4.93%)
Apr 10, 2014 2.905 2.934 2.748 2.787 558,100 -0.10(-3.40%)
Apr 09, 2014 2.738 2.915 2.704 2.885 448,287 +0.19(+6.91%)
Apr 08, 2014 2.748 2.787 2.669 2.699 532,127 -0.07(-2.48%)
Apr 07, 2014 2.748 2.915 2.650 2.767 853,586 +0.02(+0.71%)
Apr 04, 2014 3.023 3.023 2.738 2.748 1,116,205 -0.26(-8.50%)
Apr 03, 2014 3.180 3.297 2.954 3.003 1,352,169 -0.15(-4.67%)
Apr 02, 2014 2.944 3.189 2.944 3.150 1,378,549 -0.10(-3.02%)
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.