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 )

11.09 +0.60 (+5.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2017 3.523 3.621 3.484 3.592 1,593,029 +0.11(+3.10%)
Oct 30, 2017 3.631 3.631 3.464 3.484 1,492,609 -0.12(-3.27%)
Oct 27, 2017 3.474 3.611 3.288 3.602 2,809,384 +0.11(+3.09%)
Oct 26, 2017 3.778 3.778 3.435 3.494 3,178,830 -0.17(-4.56%)
Oct 25, 2017 3.710 3.798 3.533 3.660 3,965,306 +0.00(+0.00%)
Oct 24, 2017 4.220 4.220 3.621 3.660 5,118,135 -0.52(-12.44%)
Oct 23, 2017 4.769 4.809 4.122 4.181 12,417,678 -0.07(-1.62%)
Oct 20, 2017 4.436 4.436 4.171 4.249 1,283,259 -0.14(-3.13%)
Oct 19, 2017 4.603 4.622 3.852 4.387 4,799,458 -0.24(-5.10%)
Oct 18, 2017 4.622 4.642 4.485 4.622 912,172 +0.04(+0.86%)
Oct 17, 2017 4.603 4.632 4.504 4.583 1,087,299 +0.01(+0.21%)
Oct 16, 2017 4.612 4.760 4.514 4.573 1,081,841 +0.02(+0.43%)
Oct 13, 2017 4.583 4.603 4.416 4.553 1,002,805 -0.01(-0.22%)
Oct 12, 2017 4.710 4.710 4.514 4.563 751,005 -0.13(-2.72%)
Oct 11, 2017 4.661 4.745 4.612 4.691 910,851 +0.04(+0.84%)
Oct 10, 2017 4.504 4.661 4.455 4.652 944,294 +0.18(+3.95%)
Oct 09, 2017 4.661 4.671 4.426 4.475 1,076,401 -0.15(-3.18%)
Oct 06, 2017 4.622 4.779 4.593 4.622 932,078 +0.00(+0.00%)
Oct 05, 2017 4.632 4.642 4.524 4.622 547,539 +0.01(+0.21%)
Oct 04, 2017 4.524 4.642 4.450 4.612 734,930 +0.09(+1.95%)
Oct 03, 2017 4.710 4.740 4.475 4.524 1,259,489 -0.12(-2.54%)
Oct 02, 2017 4.387 4.701 4.338 4.642 1,586,309 +0.31(+7.26%)
Sep 29, 2017 4.338 4.387 4.269 4.328 791,834 -0.01(-0.23%)
Sep 28, 2017 4.279 4.367 4.239 4.338 1,076,301 +0.06(+1.38%)
Sep 27, 2017 4.082 4.328 4.043 4.279 1,575,505 +0.20(+4.81%)
Sep 26, 2017 4.043 4.092 3.974 4.082 796,838 +0.03(+0.73%)
Sep 25, 2017 4.033 4.112 3.994 4.053 559,204 +0.03(+0.73%)
Sep 22, 2017 3.994 4.053 3.965 4.024 336,916 +0.00(+0.00%)
Sep 21, 2017 4.122 4.131 3.979 4.024 812,633 -0.09(-2.15%)
Sep 20, 2017 4.171 4.220 4.043 4.112 884,707 -0.04(-0.95%)
Sep 19, 2017 4.063 4.151 4.004 4.151 880,262 +0.12(+2.92%)
Sep 18, 2017 4.073 4.200 3.994 4.033 1,043,421 -0.01(-0.24%)
Sep 15, 2017 4.043 4.102 3.930 4.043 1,286,354 +0.02(+0.49%)
Sep 14, 2017 4.416 4.436 3.955 4.024 2,695,921 -0.16(-3.76%)
Sep 13, 2017 3.994 4.210 3.955 4.181 1,463,374 +0.15(+3.65%)
Sep 12, 2017 4.043 4.053 3.974 4.033 665,718 -0.02(-0.48%)
Sep 11, 2017 4.102 4.151 3.916 4.053 904,627 -0.03(-0.72%)
Sep 08, 2017 4.043 4.112 3.994 4.082 1,420,767 +0.12(+2.97%)
Sep 07, 2017 3.621 3.974 3.543 3.965 1,966,077 +0.36(+10.08%)
Sep 06, 2017 3.651 3.670 3.572 3.602 346,799 -0.05(-1.34%)
Sep 05, 2017 3.670 3.680 3.508 3.651 877,458 +0.00(+0.00%)
Sep 01, 2017 3.631 3.656 3.592 3.651 479,476 +0.03(+0.81%)
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%)
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.