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 )

11.72 +0.25 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 29, 2019 4.024 4.171 4.014 4.112 813,875 +0.09(+2.20%)
Nov 27, 2019 4.053 4.073 3.974 4.024 766,084 +0.03(+0.74%)
Nov 26, 2019 3.955 4.102 3.906 3.994 2,801,382 +0.01(+0.25%)
Nov 25, 2019 3.994 4.151 3.950 3.984 1,482,837 +0.02(+0.50%)
Nov 22, 2019 4.033 4.101 3.867 3.965 1,186,319 -0.06(-1.46%)
Nov 21, 2019 4.269 4.338 3.989 4.024 1,767,140 -0.26(-5.96%)
Nov 20, 2019 4.259 4.347 4.141 4.279 2,751,763 +0.00(+0.00%)
Nov 19, 2019 4.416 4.485 4.122 4.279 2,785,007 -0.04(-0.91%)
Nov 18, 2019 3.660 4.367 3.651 4.318 4,731,958 +0.67(+18.28%)
Nov 15, 2019 3.710 3.714 3.513 3.651 1,483,256 -0.02(-0.53%)
Nov 14, 2019 3.710 3.798 3.631 3.670 940,529 -0.03(-0.80%)
Nov 13, 2019 3.641 3.749 3.641 3.700 1,559,374 +0.05(+1.34%)
Nov 12, 2019 3.867 3.935 3.611 3.651 2,096,711 -0.18(-4.62%)
Nov 11, 2019 3.543 3.896 3.494 3.827 2,349,516 +0.32(+9.24%)
Nov 08, 2019 3.572 3.753 3.445 3.503 2,008,245 -0.11(-3.12%)
Nov 07, 2019 3.543 3.670 3.278 3.616 3,340,828 +0.02(+0.68%)
Nov 06, 2019 3.170 3.602 3.140 3.592 3,043,616 +0.42(+13.31%)
Nov 05, 2019 3.042 3.180 2.866 3.170 2,158,071 +0.16(+5.21%)
Nov 04, 2019 2.846 3.081 2.807 3.013 2,140,878 +0.22(+7.72%)
Nov 01, 2019 2.552 2.807 2.542 2.797 1,172,053 +0.26(+10.04%)
Oct 31, 2019 2.385 2.542 2.345 2.542 981,424 +0.13(+5.28%)
Oct 30, 2019 2.424 2.453 2.355 2.414 600,229 -0.01(-0.41%)
Oct 29, 2019 2.385 2.444 2.345 2.424 769,826 +0.05(+2.07%)
Oct 28, 2019 2.345 2.424 2.326 2.375 553,424 +0.01(+0.42%)
Oct 25, 2019 2.365 2.424 2.336 2.365 373,667 -0.02(-0.82%)
Oct 24, 2019 2.453 2.473 2.355 2.385 631,755 -0.07(-2.80%)
Oct 23, 2019 2.444 2.493 2.404 2.453 418,910 +0.02(+0.81%)
Oct 22, 2019 2.502 2.571 2.424 2.434 1,012,268 -0.08(-3.13%)
Oct 21, 2019 2.610 2.650 2.502 2.512 1,097,719 -0.06(-2.29%)
Oct 18, 2019 2.610 2.650 2.537 2.571 908,744 -0.06(-2.24%)
Oct 17, 2019 2.561 2.669 2.561 2.630 428,210 +0.08(+3.08%)
Oct 16, 2019 2.581 2.620 2.522 2.552 523,570 -0.04(-1.52%)
Oct 15, 2019 2.620 2.709 2.542 2.591 688,242 -0.05(-1.86%)
Oct 14, 2019 2.552 2.679 2.552 2.640 467,607 +0.06(+2.28%)
Oct 11, 2019 2.571 2.640 2.537 2.581 616,596 +0.02(+0.77%)
Oct 10, 2019 2.591 2.669 2.561 2.561 682,818 -0.03(-1.14%)
Oct 09, 2019 2.620 2.679 2.581 2.591 519,949 +0.00(+0.00%)
Oct 08, 2019 2.571 2.650 2.532 2.591 818,359 -0.01(-0.38%)
Oct 07, 2019 2.512 2.650 2.512 2.601 1,485,277 +0.09(+3.52%)
Oct 04, 2019 2.532 2.591 2.483 2.512 436,947 -0.02(-0.77%)
Oct 03, 2019 2.473 2.552 2.453 2.532 547,755 +0.06(+2.38%)
Oct 02, 2019 2.424 2.493 2.385 2.473 1,374,158 +0.02(+0.80%)
Oct 01, 2019 2.532 2.581 2.424 2.453 852,679 -0.08(-3.10%)
Sep 30, 2019 2.620 2.630 2.522 2.532 755,794 -0.08(-3.01%)
Sep 27, 2019 2.630 2.748 2.581 2.610 695,875 -0.02(-0.75%)
Sep 26, 2019 2.748 2.787 2.606 2.630 834,386 -0.10(-3.60%)
Sep 25, 2019 2.807 2.826 2.738 2.728 821,663 -0.09(-3.14%)
Sep 24, 2019 2.983 2.983 2.797 2.816 1,009,401 -0.15(-4.97%)
Sep 23, 2019 2.964 2.983 2.944 2.964 443,562 -0.01(-0.33%)
Sep 20, 2019 2.974 2.983 2.875 2.974 1,017,879 -0.01(-0.33%)
Sep 19, 2019 2.934 3.013 2.915 2.983 1,217,136 +0.07(+2.36%)
Sep 18, 2019 2.895 2.944 2.821 2.915 1,145,163 +0.03(+1.02%)
Sep 17, 2019 2.944 2.964 2.875 2.885 400,871 -0.05(-1.67%)
Sep 16, 2019 2.974 3.008 2.875 2.934 687,872 -0.05(-1.64%)
Sep 13, 2019 3.032 3.062 2.964 2.983 577,365 -0.03(-0.98%)
Sep 12, 2019 3.042 3.081 2.974 3.013 589,016 -0.03(-0.97%)
Sep 11, 2019 3.042 3.081 2.993 3.042 1,000,696 +0.02(+0.65%)
Sep 10, 2019 3.042 3.067 2.964 3.023 862,848 -0.06(-1.91%)
Sep 09, 2019 3.062 3.126 2.993 3.081 720,903 +0.04(+1.29%)
Sep 06, 2019 2.895 3.131 2.885 3.042 1,623,572 +0.15(+5.08%)
Sep 05, 2019 2.885 2.915 2.816 2.895 599,429 +0.04(+1.37%)
Sep 04, 2019 2.866 2.885 2.787 2.856 613,567 +0.02(+0.69%)
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.