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 (%)
Mar 31, 2016 4.014 4.210 4.014 4.082 1,406,033 +0.07(+1.71%)
Mar 30, 2016 4.112 4.308 4.014 4.014 1,396,617 -0.02(-0.49%)
Mar 29, 2016 3.759 4.043 3.700 4.033 1,018,920 +0.26(+6.75%)
Mar 28, 2016 3.886 3.916 3.710 3.778 509,998 -0.06(-1.53%)
Mar 24, 2016 3.739 3.837 3.837 3.837 657,764 +0.08(+2.09%)
Mar 23, 2016 4.082 4.259 3.749 3.759 1,360,967 -0.31(-7.71%)
Mar 22, 2016 3.965 4.220 3.945 4.073 1,113,489 +0.06(+1.47%)
Mar 21, 2016 3.700 4.033 3.700 4.014 1,350,815 +0.29(+7.92%)
Mar 18, 2016 3.729 3.837 3.553 3.719 3,563,647 +0.05(+1.34%)
Mar 17, 2016 3.572 3.778 3.440 3.670 1,327,585 +0.09(+2.47%)
Mar 16, 2016 3.602 3.759 3.464 3.582 1,263,310 -0.03(-0.82%)
Mar 15, 2016 3.945 3.965 3.611 3.611 1,660,421 -0.34(-8.69%)
Mar 14, 2016 4.043 4.171 3.935 3.955 1,566,499 +0.03(+0.75%)
Mar 11, 2016 3.700 4.053 3.577 3.925 2,806,306 +0.29(+8.11%)
Mar 10, 2016 3.749 3.925 3.562 3.631 1,385,423 -0.15(-3.90%)
Mar 09, 2016 3.984 4.171 3.710 3.778 1,781,910 -0.22(-5.41%)
Mar 08, 2016 4.033 4.092 3.680 3.994 2,822,322 -0.04(-0.97%)
Mar 07, 2016 3.876 4.053 3.710 4.033 2,616,439 +0.26(+7.03%)
Mar 04, 2016 3.366 3.719 3.366 3.768 2,201,594 +0.43(+12.94%)
Mar 03, 2016 3.150 3.435 2.924 3.337 1,931,183 +0.19(+5.92%)
Mar 02, 2016 2.866 3.150 2.866 3.150 1,442,905 +0.29(+10.31%)
Mar 01, 2016 2.758 2.856 2.679 2.856 836,814 +0.14(+5.05%)
Feb 29, 2016 2.787 2.846 2.679 2.718 755,408 -0.09(-3.15%)
Feb 26, 2016 2.709 2.816 2.699 2.807 966,665 +0.11(+4.00%)
Feb 25, 2016 2.807 2.846 2.650 2.699 1,325,507 -0.09(-3.17%)
Feb 24, 2016 2.748 2.836 2.601 2.787 1,534,061 +0.02(+0.71%)
Feb 23, 2016 2.934 3.003 2.758 2.767 904,085 -0.18(-6.00%)
Feb 22, 2016 2.993 3.052 2.915 2.944 685,141 +0.00(+0.00%)
Feb 19, 2016 2.846 2.983 2.797 2.944 736,499 +0.09(+3.09%)
Feb 18, 2016 3.140 3.150 2.846 2.856 907,818 -0.24(-7.62%)
Feb 17, 2016 2.964 3.111 2.964 3.091 793,778 +0.14(+4.65%)
Feb 16, 2016 2.846 2.964 2.826 2.954 845,071 +0.18(+6.36%)
Feb 12, 2016 2.679 2.777 2.777 2.777 1,036,526 +0.11(+4.04%)
Feb 11, 2016 2.659 2.738 2.561 2.669 1,182,901 -0.07(-2.51%)
Feb 10, 2016 2.807 2.905 2.718 2.738 862,132 -0.06(-2.11%)
Feb 09, 2016 2.787 2.944 2.709 2.797 897,009 +0.00(+0.00%)
Feb 08, 2016 2.895 2.929 2.728 2.797 1,415,892 -0.15(-5.00%)
Feb 05, 2016 2.964 3.045 2.905 2.944 1,244,366 -0.05(-1.64%)
Feb 04, 2016 2.885 3.111 2.885 2.993 1,427,627 +0.09(+3.04%)
Feb 03, 2016 3.042 3.091 2.846 2.905 1,696,886 -0.13(-4.21%)
Feb 02, 2016 3.111 3.111 2.983 3.032 903,989 -0.12(-3.74%)
Feb 01, 2016 3.072 3.189 2.993 3.150 902,600 +0.06(+1.90%)
Jan 29, 2016 2.993 3.160 2.974 3.091 1,083,237 +0.07(+2.27%)
Jan 28, 2016 3.131 3.140 2.924 3.023 1,424,170 -0.06(-1.91%)
Jan 27, 2016 3.288 3.317 3.023 3.081 1,292,059 -0.22(-6.55%)
Jan 26, 2016 3.337 3.371 3.081 3.297 1,035,249 -0.05(-1.47%)
Jan 25, 2016 3.366 3.572 3.278 3.346 1,597,825 -0.01(-0.29%)
Jan 22, 2016 3.523 3.543 3.288 3.356 1,353,439 -0.03(-0.87%)
Jan 21, 2016 3.445 3.808 3.288 3.386 3,689,394 +0.27(+8.83%)
Jan 20, 2016 2.856 3.170 2.689 3.111 2,091,300 +0.14(+4.62%)
Jan 19, 2016 3.199 3.234 2.846 2.974 1,227,564 -0.13(-4.11%)
Jan 15, 2016 3.189 3.101 3.101 3.101 1,397,762 -0.21(-6.23%)
Jan 14, 2016 3.219 3.405 3.072 3.307 1,262,825 +0.10(+3.06%)
Jan 13, 2016 3.553 3.582 3.140 3.209 1,530,448 -0.31(-8.91%)
Jan 12, 2016 3.484 3.700 3.366 3.523 1,287,668 +0.07(+1.99%)
Jan 11, 2016 3.729 3.827 3.327 3.454 1,494,333 -0.26(-6.88%)
Jan 08, 2016 3.867 3.945 3.710 3.710 953,015 -0.11(-2.83%)
Jan 07, 2016 4.033 4.073 3.719 3.817 1,578,120 -0.35(-8.36%)
Jan 06, 2016 4.298 4.367 4.102 4.166 1,533,153 -0.18(-4.18%)
Jan 05, 2016 4.534 4.544 4.298 4.347 1,407,495 -0.03(-0.67%)
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.