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 (%)
May 31, 2017 3.327 3.337 3.238 3.258 590,921 -0.05(-1.48%)
May 30, 2017 3.386 3.386 3.248 3.307 1,194,448 -0.08(-2.32%)
May 26, 2017 3.425 3.454 3.356 3.386 539,664 -0.05(-1.43%)
May 25, 2017 3.503 3.513 3.395 3.435 539,784 -0.06(-1.69%)
May 24, 2017 3.464 3.523 3.405 3.494 538,516 +0.03(+0.85%)
May 23, 2017 3.356 3.503 3.346 3.464 611,227 +0.13(+3.82%)
May 22, 2017 3.405 3.464 3.317 3.337 1,022,526 -0.06(-1.73%)
May 19, 2017 3.543 3.641 3.395 3.395 767,251 -0.15(-4.16%)
May 18, 2017 3.474 3.562 3.454 3.543 617,200 +0.06(+1.69%)
May 17, 2017 3.543 3.562 3.435 3.484 819,347 -0.10(-2.74%)
May 16, 2017 3.651 3.660 3.543 3.582 436,995 -0.05(-1.35%)
May 15, 2017 3.641 3.739 3.602 3.631 801,832 +0.01(+0.27%)
May 12, 2017 3.660 3.724 3.602 3.621 681,205 -0.05(-1.34%)
May 11, 2017 3.719 3.739 3.602 3.670 631,109 -0.06(-1.58%)
May 10, 2017 3.700 3.798 3.660 3.729 520,580 +0.02(+0.53%)
May 09, 2017 3.651 3.759 3.582 3.710 819,473 +0.09(+2.44%)
May 08, 2017 3.690 3.768 3.602 3.621 856,609 -0.09(-2.38%)
May 05, 2017 4.014 4.014 3.710 3.710 1,561,652 -0.29(-7.35%)
May 04, 2017 3.327 4.102 3.327 4.004 4,507,483 +0.65(+19.30%)
May 03, 2017 3.464 3.464 3.337 3.356 850,351 -0.15(-4.20%)
May 02, 2017 3.641 3.651 3.484 3.503 558,797 -0.13(-3.51%)
May 01, 2017 3.543 3.631 3.513 3.631 575,836 +0.11(+3.06%)
Apr 28, 2017 3.611 3.631 3.454 3.523 480,513 -0.09(-2.45%)
Apr 27, 2017 3.660 3.700 3.592 3.611 536,456 -0.04(-1.08%)
Apr 26, 2017 3.592 3.690 3.592 3.651 710,998 +0.02(+0.54%)
Apr 25, 2017 3.572 3.660 3.454 3.631 1,052,233 +0.10(+2.78%)
Apr 24, 2017 3.503 3.533 3.386 3.533 801,653 +0.08(+2.27%)
Apr 21, 2017 3.435 3.474 3.386 3.454 691,531 +0.00(+0.00%)
Apr 20, 2017 3.337 3.464 3.307 3.454 941,142 +0.13(+3.83%)
Apr 19, 2017 3.386 3.474 3.307 3.327 809,863 -0.02(-0.59%)
Apr 18, 2017 3.376 3.381 3.288 3.346 822,418 -0.03(-0.87%)
Apr 17, 2017 3.435 3.474 3.337 3.376 886,808 -0.03(-0.86%)
Apr 13, 2017 3.435 3.597 3.317 3.405 2,384,696 +0.23(+7.10%)
Apr 12, 2017 3.150 3.278 3.150 3.180 797,129 +0.00(+0.00%)
Apr 11, 2017 3.199 3.209 3.140 3.180 988,604 -0.03(-0.92%)
Apr 10, 2017 3.327 3.376 3.209 3.209 855,376 -0.11(-3.25%)
Apr 07, 2017 3.268 3.327 3.160 3.317 1,150,141 +0.03(+0.90%)
Apr 06, 2017 3.395 3.410 3.209 3.288 1,371,843 -0.09(-2.62%)
Apr 05, 2017 3.503 3.582 3.356 3.376 1,773,475 -0.12(-3.37%)
Apr 04, 2017 3.572 3.680 3.445 3.494 1,389,041 -0.10(-2.73%)
Apr 03, 2017 3.719 3.759 3.592 3.592 1,442,055 -0.11(-2.92%)
Mar 31, 2017 3.778 3.886 3.700 3.700 1,089,207 -0.07(-1.82%)
Mar 30, 2017 3.837 3.860 3.749 3.768 1,423,978 -0.08(-2.04%)
Mar 29, 2017 3.857 3.965 3.808 3.847 1,033,072 +0.00(+0.00%)
Mar 28, 2017 3.945 4.004 3.817 3.847 778,968 -0.10(-2.49%)
Mar 27, 2017 3.749 3.974 3.729 3.945 933,875 +0.14(+3.61%)
Mar 24, 2017 3.867 3.898 3.798 3.808 751,365 -0.04(-1.02%)
Mar 23, 2017 3.808 3.916 3.780 3.847 909,344 +0.05(+1.29%)
Mar 22, 2017 3.788 3.847 3.700 3.798 1,045,023 +0.02(+0.52%)
Mar 21, 2017 4.024 4.092 3.778 3.778 1,528,716 -0.25(-6.10%)
Mar 20, 2017 3.974 4.082 3.906 4.024 826,312 +0.06(+1.49%)
Mar 17, 2017 4.024 4.112 3.955 3.965 2,146,538 -0.12(-2.88%)
Mar 16, 2017 4.102 4.122 4.024 4.082 638,022 -0.04(-0.95%)
Mar 15, 2017 3.925 4.131 3.897 4.122 1,294,840 +0.22(+5.53%)
Mar 14, 2017 4.073 4.073 3.847 3.906 1,321,380 -0.22(-5.24%)
Mar 13, 2017 4.053 4.131 3.974 4.122 628,999 +0.07(+1.82%)
Mar 10, 2017 4.043 4.082 3.945 4.048 728,703 +0.06(+1.60%)
Mar 09, 2017 3.827 4.092 3.827 3.984 783,054 +0.09(+2.27%)
Mar 08, 2017 3.817 3.984 3.808 3.896 777,885 +0.09(+2.32%)
Mar 07, 2017 3.916 3.994 3.808 3.808 895,115 -0.14(-3.48%)
Mar 06, 2017 4.033 4.084 3.925 3.945 699,369 -0.09(-2.19%)
Mar 03, 2017 4.102 4.161 3.974 4.033 1,112,600 -0.05(-1.20%)
Mar 02, 2017 4.122 4.239 4.043 4.082 1,112,740 -0.08(-1.89%)
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.