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 (%)
Apr 30, 2015 6.860 7.017 6.398 6.487 2,257,291 -0.43(-6.24%)
Apr 29, 2015 6.801 7.105 6.595 6.919 2,641,855 +0.12(+1.73%)
Apr 28, 2015 7.821 7.851 6.722 6.801 8,836,884 -0.30(-4.28%)
Apr 27, 2015 7.213 7.831 6.889 7.105 5,484,186 +0.12(+1.69%)
Apr 24, 2015 6.379 7.311 6.330 6.987 4,938,959 +0.74(+11.77%)
Apr 23, 2015 5.937 6.281 5.496 6.251 2,282,826 +0.28(+4.77%)
Apr 22, 2015 5.790 6.021 5.711 5.967 1,528,943 +0.21(+3.58%)
Apr 21, 2015 5.682 5.839 5.604 5.761 929,030 +0.13(+2.26%)
Apr 20, 2015 5.486 5.790 5.378 5.633 1,838,057 +0.17(+3.05%)
Apr 17, 2015 5.476 5.525 5.353 5.466 682,690 -0.05(-0.89%)
Apr 16, 2015 5.466 5.545 5.417 5.515 502,266 +0.06(+1.08%)
Apr 15, 2015 5.437 5.564 5.309 5.456 892,613 +0.02(+0.36%)
Apr 14, 2015 5.417 5.574 5.339 5.437 731,638 +0.00(+0.00%)
Apr 13, 2015 5.299 5.545 5.299 5.437 882,103 +0.12(+2.21%)
Apr 10, 2015 5.172 5.348 5.103 5.319 612,725 +0.12(+2.26%)
Apr 09, 2015 5.358 5.427 5.083 5.201 697,846 -0.13(-2.39%)
Apr 08, 2015 5.191 5.348 5.103 5.329 855,085 +0.19(+3.63%)
Apr 07, 2015 5.162 5.250 5.074 5.142 943,670 -0.03(-0.57%)
Apr 06, 2015 5.172 5.250 5.123 5.172 579,611 -0.01(-0.19%)
Apr 02, 2015 5.201 5.182 5.182 5.182 1,003,103 +0.00(+0.00%)
Apr 01, 2015 5.034 5.191 4.809 5.182 1,384,052 +0.15(+2.92%)
Mar 31, 2015 5.015 5.113 4.907 5.034 713,004 -0.03(-0.58%)
Mar 30, 2015 4.809 5.103 4.730 5.064 1,221,092 +0.26(+5.52%)
Mar 27, 2015 4.622 4.809 4.612 4.799 888,097 +0.21(+4.49%)
Mar 26, 2015 4.828 4.828 4.495 4.593 1,261,700 -0.22(-4.49%)
Mar 25, 2015 5.172 5.240 4.809 4.809 1,498,337 -0.34(-6.67%)
Mar 24, 2015 5.025 5.182 4.975 5.152 704,479 +0.09(+1.74%)
Mar 23, 2015 5.250 5.280 5.054 5.064 816,189 -0.24(-4.44%)
Mar 20, 2015 5.496 5.662 5.162 5.299 1,683,804 -0.15(-2.70%)
Mar 19, 2015 5.172 5.486 5.083 5.447 1,105,024 +0.26(+4.92%)
Mar 18, 2015 5.309 5.388 5.056 5.191 726,243 -0.12(-2.22%)
Mar 17, 2015 5.339 5.388 5.250 5.309 422,513 +0.05(+0.93%)
Mar 16, 2015 5.339 5.427 5.221 5.260 451,061 -0.06(-1.11%)
Mar 13, 2015 5.456 5.545 5.152 5.319 791,032 -0.13(-2.34%)
Mar 12, 2015 5.348 5.545 5.299 5.447 1,128,475 +0.15(+2.78%)
Mar 11, 2015 5.182 5.348 5.025 5.299 984,110 +0.18(+3.45%)
Mar 10, 2015 4.956 5.182 4.897 5.123 681,841 +0.12(+2.35%)
Mar 09, 2015 5.074 5.074 4.867 5.005 740,162 -0.01(-0.20%)
Mar 06, 2015 5.182 5.182 4.995 5.015 563,695 -0.17(-3.22%)
Mar 05, 2015 4.995 5.280 4.975 5.182 833,313 +0.19(+3.73%)
Mar 04, 2015 4.750 5.034 4.760 4.995 751,925 +0.24(+4.95%)
Mar 03, 2015 4.760 4.838 4.671 4.760 679,727 -0.03(-0.61%)
Mar 02, 2015 4.779 4.877 4.720 4.789 1,049,225 -0.02(-0.41%)
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%)
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.