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 -0.64 (-5.02%)
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, 2012 4.671 4.671 4.446 4.504 146,899 -0.12(-2.55%)
Aug 30, 2012 4.632 4.681 4.534 4.622 45,137 -0.04(-0.84%)
Aug 29, 2012 4.553 4.691 4.534 4.661 62,596 +0.28(+6.50%)
Aug 27, 2012 4.593 4.603 4.318 4.377 81,792 -0.23(-4.90%)
Aug 24, 2012 4.485 4.632 4.465 4.603 81,468 +0.09(+1.96%)
Aug 23, 2012 4.475 4.524 4.416 4.514 20,266 +0.02(+0.44%)
Aug 22, 2012 4.465 4.553 4.406 4.495 15,573 +0.04(+0.88%)
Aug 21, 2012 4.534 4.612 4.387 4.455 89,756 -0.11(-2.37%)
Aug 20, 2012 4.661 4.661 4.534 4.563 32,109 -0.13(-2.72%)
Aug 17, 2012 4.622 4.710 4.544 4.691 70,859 +0.05(+1.06%)
Aug 16, 2012 4.475 4.642 4.446 4.642 65,936 +0.18(+3.96%)
Aug 15, 2012 4.396 4.480 4.357 4.465 55,630 +0.06(+1.34%)
Aug 14, 2012 4.446 4.485 4.396 4.406 49,616 +0.00(+0.00%)
Aug 13, 2012 4.249 4.436 4.239 4.406 52,955 +0.17(+3.94%)
Aug 10, 2012 4.485 4.503 4.220 4.239 106,471 -0.27(-6.09%)
Aug 09, 2012 4.563 4.593 4.475 4.514 57,245 -0.04(-0.86%)
Aug 08, 2012 4.701 4.769 4.534 4.553 131,846 -0.16(-3.33%)
Aug 07, 2012 4.750 4.769 4.691 4.710 107,459 -0.03(-0.62%)
Aug 06, 2012 4.701 4.887 4.701 4.740 162,868 +0.06(+1.26%)
Aug 03, 2012 4.612 4.838 4.524 4.681 156,843 +0.09(+1.92%)
Aug 02, 2012 4.710 4.838 4.573 4.593 114,240 -0.14(-2.90%)
Aug 01, 2012 4.740 4.917 4.730 4.730 118,365 -0.01(-0.21%)
Jul 31, 2012 4.858 4.926 4.730 4.740 119,268 -0.11(-2.23%)
Jul 30, 2012 4.789 4.917 4.730 4.848 124,888 +0.10(+2.07%)
Jul 27, 2012 4.544 4.789 4.544 4.750 96,250 +0.23(+4.99%)
Jul 26, 2012 4.514 4.681 4.446 4.524 45,122 +0.06(+1.32%)
Jul 25, 2012 4.524 4.524 4.426 4.465 92,632 -0.02(-0.44%)
Jul 24, 2012 4.868 4.868 4.475 4.485 133,902 -0.35(-7.30%)
Jul 23, 2012 4.897 4.945 4.818 4.838 56,710 -0.11(-2.18%)
Jul 20, 2012 4.956 5.034 4.799 4.946 167,154 -0.05(-0.98%)
Jul 19, 2012 4.995 5.142 4.877 4.995 120,288 +0.02(+0.39%)
Jul 18, 2012 4.985 5.005 4.868 4.975 84,947 -0.01(-0.20%)
Jul 17, 2012 5.015 5.054 4.956 4.985 85,744 -0.02(-0.39%)
Jul 16, 2012 5.054 5.064 4.946 5.005 85,768 -0.05(-0.97%)
Jul 13, 2012 5.240 5.240 4.985 5.054 192,323 -0.19(-3.56%)
Jul 12, 2012 5.142 5.290 4.975 5.240 151,081 +0.04(+0.75%)
Jul 11, 2012 5.290 5.290 5.123 5.201 61,122 -0.06(-1.12%)
Jul 10, 2012 5.250 5.339 5.191 5.260 206,283 +0.02(+0.37%)
Jul 09, 2012 5.260 5.270 5.152 5.240 127,651 -0.04(-0.74%)
Jul 06, 2012 5.182 5.368 5.172 5.280 258,753 +0.04(+0.75%)
Jul 05, 2012 5.191 5.270 5.191 5.240 119,658 +0.00(+0.00%)
Jul 03, 2012 5.280 5.280 5.201 5.240 86,665 -0.04(-0.74%)
Jul 02, 2012 5.005 5.299 5.005 5.280 335,415 +0.14(+2.67%)
Jun 29, 2012 5.054 5.162 5.054 5.142 176,943 +0.15(+2.95%)
Jun 28, 2012 5.054 5.103 4.907 4.995 208,662 -0.11(-2.12%)
Jun 27, 2012 4.936 5.182 4.907 5.103 322,746 +0.16(+3.17%)
Jun 26, 2012 4.966 5.005 4.887 4.946 96,443 -0.03(-0.59%)
Jun 25, 2012 4.858 4.995 4.740 4.975 178,933 +0.07(+1.40%)
Jun 22, 2012 4.966 5.074 4.887 4.907 3,661,871 -0.06(-1.19%)
Jun 21, 2012 4.917 5.240 4.838 4.966 457,753 +0.02(+0.40%)
Jun 20, 2012 5.152 5.152 4.671 4.946 334,215 -0.22(-4.18%)
Jun 19, 2012 5.162 5.260 5.005 5.162 196,387 +0.00(+0.00%)
Jun 18, 2012 5.142 5.250 5.103 5.162 213,714 -0.03(-0.57%)
Jun 15, 2012 5.240 5.250 4.858 5.191 168,069 -0.05(-0.94%)
Jun 14, 2012 5.083 5.260 5.064 5.240 167,586 +0.02(+0.38%)
Jun 13, 2012 5.348 5.348 5.088 5.221 228,563 -0.13(-2.39%)
Jun 12, 2012 5.466 5.535 5.221 5.348 121,915 -0.09(-1.62%)
Jun 11, 2012 5.790 5.829 5.309 5.437 110,206 -0.33(-5.78%)
Jun 08, 2012 5.535 5.878 5.329 5.770 180,032 +0.24(+4.26%)
Jun 07, 2012 5.525 5.643 5.329 5.535 63,954 +0.03(+0.53%)
Jun 06, 2012 5.240 5.505 5.162 5.505 97,787 +0.37(+7.27%)
Jun 05, 2012 4.907 5.172 4.877 5.132 98,532 +0.19(+3.77%)
Jun 04, 2012 4.946 5.044 4.799 4.946 125,679 -0.03(-0.59%)
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.