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 )

12.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2017 3.641 3.739 3.582 3.621 1,324,348 +0.01(+0.27%)
Aug 30, 2017 3.660 3.690 3.611 3.611 326,475 -0.05(-1.34%)
Aug 29, 2017 3.602 3.690 3.582 3.660 487,069 +0.02(+0.54%)
Aug 28, 2017 3.611 3.719 3.602 3.641 598,444 +0.06(+1.64%)
Aug 25, 2017 3.641 3.670 3.562 3.582 630,557 -0.06(-1.62%)
Aug 24, 2017 3.553 3.646 3.528 3.641 518,356 +0.12(+3.34%)
Aug 23, 2017 3.494 3.582 3.464 3.523 498,348 +0.01(+0.28%)
Aug 22, 2017 3.543 3.602 3.503 3.513 793,830 -0.03(-0.83%)
Aug 21, 2017 3.484 3.582 3.484 3.543 536,741 +0.04(+1.12%)
Aug 18, 2017 3.435 3.553 3.435 3.503 492,871 +0.06(+1.71%)
Aug 17, 2017 3.572 3.670 3.435 3.445 994,151 -0.14(-3.84%)
Aug 16, 2017 3.660 3.719 3.562 3.582 458,480 -0.06(-1.62%)
Aug 15, 2017 3.690 3.729 3.543 3.641 805,993 -0.06(-1.59%)
Aug 14, 2017 3.513 3.867 3.464 3.700 1,709,840 +0.22(+6.20%)
Aug 11, 2017 3.445 3.523 3.386 3.484 760,177 +0.07(+2.01%)
Aug 10, 2017 3.553 3.572 3.356 3.415 1,064,657 -0.17(-4.66%)
Aug 09, 2017 3.749 3.805 3.562 3.582 975,372 -0.20(-5.19%)
Aug 08, 2017 3.700 3.837 3.646 3.778 1,221,659 +0.06(+1.58%)
Aug 07, 2017 3.925 4.053 3.710 3.719 1,506,484 -0.23(-5.72%)
Aug 04, 2017 4.122 4.131 3.935 3.945 1,271,189 -0.20(-4.74%)
Aug 03, 2017 4.043 4.318 3.984 4.141 1,609,834 +0.10(+2.43%)
Aug 02, 2017 4.220 4.298 3.974 4.043 1,581,771 -0.23(-5.29%)
Aug 01, 2017 4.259 4.387 4.171 4.269 1,147,085 -0.09(-2.03%)
Jul 31, 2017 4.338 4.387 4.220 4.357 1,086,747 -0.03(-0.78%)
Jul 28, 2017 4.338 4.524 4.230 4.392 974,774 -0.00(-0.11%)
Jul 27, 2017 4.956 4.956 4.308 4.396 4,009,101 -0.77(-14.83%)
Jul 26, 2017 5.044 5.196 5.005 5.162 1,002,609 +0.12(+2.33%)
Jul 25, 2017 5.299 5.348 4.779 5.044 2,275,732 -0.23(-4.28%)
Jul 24, 2017 4.966 5.309 4.904 5.270 1,649,780 +0.31(+6.34%)
Jul 21, 2017 4.966 5.054 4.843 4.956 1,072,574 +0.02(+0.40%)
Jul 20, 2017 5.005 4.789 4.936 1,291,006 +0.15(+3.07%)
Jul 19, 2017 4.858 5.054 4.603 4.789 2,148,394 -0.12(-2.40%)
Jul 18, 2017 4.573 4.907 4.573 4.907 2,192,746 +0.39(+8.70%)
Jul 17, 2017 4.318 4.583 4.318 4.514 1,080,395 +0.22(+5.02%)
Jul 14, 2017 4.308 4.406 4.249 4.298 458,539 -0.01(-0.23%)
Jul 13, 2017 4.279 4.360 4.112 4.308 840,540 +0.04(+0.92%)
Jul 12, 2017 4.298 4.455 4.220 4.269 891,423 +0.00(+0.00%)
Jul 11, 2017 4.416 4.421 4.239 4.269 1,243,450 -0.13(-2.90%)
Jul 10, 2017 4.033 4.416 4.004 4.396 2,594,913 +0.36(+9.00%)
Jul 07, 2017 3.916 4.028 3.896 4.033 529,517 +0.14(+3.53%)
Jul 06, 2017 3.896 3.994 3.813 3.896 898,779 -0.03(-0.75%)
Jul 05, 2017 3.925 4.014 3.852 3.925 497,604 +0.00(+0.00%)
Jul 03, 2017 3.847 3.965 3.827 3.925 359,305 +0.09(+2.30%)
Jun 30, 2017 3.876 3.788 3.837 337,741 -0.04(-1.01%)
Jun 29, 2017 3.886 3.935 3.798 3.876 504,387 -0.02(-0.50%)
Jun 28, 2017 3.906 3.955 3.857 3.896 789,581 +0.04(+1.02%)
Jun 27, 2017 3.935 4.004 3.847 3.857 588,418 -0.11(-2.72%)
Jun 26, 2017 3.925 4.053 3.862 3.965 1,014,698 +0.06(+1.51%)
Jun 23, 2017 3.837 3.906 1,379,927 -0.05(-1.24%)
Jun 22, 2017 3.906 4.082 3.896 3.955 1,838,539 +0.09(+2.28%)
Jun 21, 2017 3.817 3.906 3.690 3.867 984,799 +0.08(+2.07%)
Jun 20, 2017 3.435 3.906 3.435 3.788 2,754,992 +0.33(+9.66%)
Jun 19, 2017 3.395 3.454 3.288 3.454 763,730 +0.06(+1.73%)
Jun 16, 2017 3.317 3.395 3.268 3.395 2,828,588 +0.06(+1.76%)
Jun 15, 2017 3.386 3.427 3.297 3.337 679,210 -0.09(-2.58%)
Jun 14, 2017 3.415 3.484 3.366 3.425 596,022 +0.03(+0.87%)
Jun 13, 2017 3.484 3.484 3.307 3.395 707,525 -0.05(-1.42%)
Jun 12, 2017 3.317 3.454 3.238 3.445 1,337,684 +0.15(+4.46%)
Jun 09, 2017 3.297 3.317 3.199 3.297 918,542 +0.03(+0.90%)
Jun 08, 2017 3.248 3.302 3.248 3.268 357,663 +0.01(+0.30%)
Jun 07, 2017 3.317 3.346 3.238 3.258 627,204 -0.07(-2.06%)
Jun 06, 2017 3.317 3.366 3.258 3.327 634,297 -0.01(-0.29%)
Jun 05, 2017 3.445 3.445 3.288 3.337 900,282 -0.10(-2.86%)
Jun 02, 2017 3.386 3.464 3.346 3.435 650,166 +0.06(+1.74%)
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.