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 (%)
Oct 31, 2012 4.318 4.436 4.269 4.387 53,856 +0.05(+1.13%)
Oct 26, 2012 4.583 4.338 4.338 4.338 85,086 -0.23(-4.95%)
Oct 25, 2012 4.377 4.563 4.377 4.563 149,323 +0.22(+4.97%)
Oct 24, 2012 4.367 4.387 4.289 4.347 44,610 +0.01(+0.23%)
Oct 23, 2012 4.328 4.357 4.269 4.338 72,189 +0.00(+0.00%)
Oct 19, 2012 4.544 4.544 4.298 4.338 135,595 -0.21(-4.54%)
Oct 18, 2012 4.622 4.622 4.544 4.544 32,922 -0.08(-1.70%)
Oct 17, 2012 4.583 4.622 4.544 4.622 25,242 +0.07(+1.51%)
Oct 16, 2012 4.553 4.583 4.519 4.553 63,840 +0.01(+0.22%)
Oct 15, 2012 4.504 4.563 4.416 4.544 71,401 +0.05(+1.09%)
Oct 12, 2012 4.661 4.691 4.455 4.495 50,915 -0.18(-3.78%)
Oct 11, 2012 4.573 4.671 4.573 4.671 26,434 +0.14(+3.03%)
Oct 10, 2012 4.652 4.671 4.515 4.534 75,407 -0.10(-2.12%)
Oct 09, 2012 4.681 4.710 4.612 4.632 48,925 -0.07(-1.46%)
Oct 08, 2012 4.681 4.858 4.661 4.701 210,692 +0.09(+1.92%)
Oct 05, 2012 4.553 4.759 4.495 4.612 96,684 +0.06(+1.29%)
Oct 04, 2012 4.612 4.661 4.495 4.553 61,578 -0.02(-0.43%)
Oct 03, 2012 4.553 4.632 4.514 4.573 50,347 +0.04(+0.87%)
Oct 02, 2012 4.514 4.691 4.504 4.534 62,517 +0.05(+1.09%)
Oct 01, 2012 4.553 4.603 4.446 4.485 45,982 -0.04(-0.87%)
Sep 28, 2012 4.485 4.553 4.436 4.524 69,229 +0.01(+0.22%)
Sep 27, 2012 4.524 4.593 4.416 4.514 94,098 +0.04(+0.88%)
Sep 26, 2012 4.720 4.730 4.465 4.475 85,077 -0.22(-4.60%)
Sep 25, 2012 4.671 4.769 4.652 4.691 115,536 +0.03(+0.63%)
Sep 24, 2012 4.563 4.681 4.514 4.661 96,866 +0.07(+1.50%)
Sep 21, 2012 4.426 4.642 4.396 4.593 334,393 +0.19(+4.23%)
Sep 20, 2012 4.396 4.436 4.396 4.406 98,412 -0.02(-0.44%)
Sep 19, 2012 4.387 4.436 4.387 4.426 172,556 +0.02(+0.45%)
Sep 18, 2012 4.416 4.514 4.318 4.406 1,066,964 -0.01(-0.22%)
Sep 17, 2012 4.485 4.495 4.396 4.416 105,229 -0.05(-1.10%)
Sep 14, 2012 4.789 4.809 4.328 4.465 254,219 -0.32(-6.76%)
Sep 13, 2012 4.877 4.946 4.632 4.789 107,200 -0.10(-2.01%)
Sep 12, 2012 4.975 4.985 4.868 4.887 46,261 -0.06(-1.19%)
Sep 11, 2012 4.907 5.015 4.907 4.946 25,871 +0.03(+0.60%)
Sep 10, 2012 4.897 4.966 4.868 4.917 62,100 +0.01(+0.20%)
Sep 07, 2012 4.887 4.936 4.854 4.907 82,012 +0.04(+0.81%)
Sep 06, 2012 4.720 4.926 4.710 4.868 134,141 +0.17(+3.55%)
Sep 05, 2012 4.593 4.730 4.485 4.701 78,970 +0.10(+2.13%)
Sep 04, 2012 4.534 4.681 4.289 4.603 69,224 +0.10(+2.18%)
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%)
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.