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 )

11.69 +3.39 (+40.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 4.985 5.054 4.789 4.809 1,267,674 -0.14(-2.78%)
Feb 26, 2015 5.123 5.123 4.809 4.946 1,920,815 -0.45(-8.36%)
Feb 25, 2015 5.299 5.496 5.221 5.397 944,858 +0.10(+1.85%)
Feb 24, 2015 5.496 5.535 5.211 5.299 1,248,419 -0.17(-3.05%)
Feb 23, 2015 5.172 5.496 5.103 5.466 1,807,247 +0.36(+7.12%)
Feb 20, 2015 5.064 5.182 5.044 5.103 831,377 +0.05(+0.97%)
Feb 19, 2015 5.025 5.250 5.025 5.054 1,194,976 +0.02(+0.39%)
Feb 18, 2015 5.093 5.152 4.995 5.034 722,732 -0.03(-0.58%)
Feb 17, 2015 4.907 5.152 4.877 5.064 1,227,115 +0.13(+2.58%)
Feb 13, 2015 4.975 4.936 4.936 4.936 790,438 -0.01(-0.20%)
Feb 12, 2015 4.887 4.975 4.794 4.946 620,738 +0.11(+2.23%)
Feb 11, 2015 5.015 5.064 4.779 4.838 1,257,626 -0.20(-3.90%)
Feb 10, 2015 4.799 5.083 4.760 5.034 1,285,096 +0.27(+5.77%)
Feb 09, 2015 4.583 4.907 4.563 4.760 1,052,219 +0.17(+3.63%)
Feb 06, 2015 4.691 4.848 4.563 4.593 1,002,048 -0.09(-1.89%)
Feb 05, 2015 4.514 4.701 4.507 4.681 904,634 +0.18(+3.92%)
Feb 04, 2015 4.485 4.622 4.416 4.504 974,559 -0.04(-0.86%)
Feb 03, 2015 4.740 4.828 4.475 4.544 1,592,737 -0.20(-4.14%)
Feb 02, 2015 4.946 5.005 4.691 4.740 1,595,867 -0.20(-3.98%)
Jan 30, 2015 5.093 5.152 4.926 4.936 868,391 -0.19(-3.64%)
Jan 29, 2015 4.995 5.250 4.956 5.123 1,229,358 +0.16(+3.16%)
Jan 28, 2015 5.152 5.251 4.926 4.966 1,098,131 -0.20(-3.80%)
Jan 27, 2015 5.103 5.290 5.034 5.162 1,166,400 +0.01(+0.19%)
Jan 26, 2015 4.818 5.201 4.818 5.152 1,614,243 +0.28(+5.85%)
Jan 23, 2015 5.005 5.054 4.818 4.868 2,285,264 -0.28(-5.52%)
Jan 22, 2015 5.290 5.345 4.858 5.152 2,071,565 -0.12(-2.23%)
Jan 21, 2015 5.554 5.643 5.221 5.270 1,850,416 -0.32(-5.79%)
Jan 20, 2015 5.515 5.780 5.201 5.594 2,689,541 +0.08(+1.42%)
Jan 16, 2015 5.201 5.584 5.201 5.515 1,911,738 +0.29(+5.64%)
Jan 15, 2015 5.466 5.584 5.201 5.221 2,082,305 -0.26(-4.83%)
Jan 14, 2015 5.309 5.702 5.201 5.486 4,053,496 -0.11(-1.93%)
Jan 13, 2015 5.898 5.976 5.397 5.594 9,228,810 -0.46(-7.62%)
Jan 12, 2015 5.986 6.369 5.790 6.055 28,135,194 +0.86(+16.64%)
Jan 09, 2015 5.025 5.692 4.789 5.191 29,631,308 +1.16(+28.71%)
Jan 08, 2015 3.955 4.073 3.935 4.033 635,654 +0.10(+2.49%)
Jan 07, 2015 3.876 3.974 3.837 3.935 648,888 +0.10(+2.56%)
Jan 06, 2015 4.122 4.259 3.729 3.837 979,128 -0.26(-6.23%)
Jan 05, 2015 3.916 4.171 3.876 4.092 675,242 +0.19(+4.77%)
Jan 02, 2015 3.896 3.945 3.808 3.906 397,992 +0.01(+0.25%)
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%)
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.