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 )

3.490 +0.110 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 3.500 4.060 3.475 3.490 1,125,630 +0.11(+3.25%)
Nov 26, 2024 3.570 3.690 3.359 3.380 370,512 -0.17(-4.79%)
Nov 25, 2024 3.440 3.890 3.420 3.550 931,561 +0.21(+6.29%)
Nov 22, 2024 2.790 3.380 2.784 3.340 1,076,625 +0.48(+16.78%)
Nov 21, 2024 2.760 2.875 2.610 2.860 539,879 +0.19(+7.12%)
Nov 20, 2024 2.610 2.800 2.550 2.670 504,446 +0.10(+3.89%)
Nov 19, 2024 2.570 2.630 2.500 2.570 597,050 -0.06(-2.28%)
Nov 18, 2024 2.770 2.890 2.521 2.630 928,673 -0.09(-3.31%)
Nov 15, 2024 2.820 2.880 2.579 2.720 1,073,463 -0.05(-1.81%)
Nov 14, 2024 3.100 3.100 2.740 2.770 934,559 -0.26(-8.58%)
Nov 13, 2024 3.140 3.240 3.020 3.030 526,979 -0.08(-2.42%)
Nov 12, 2024 3.600 3.720 2.980 3.105 2,106,624 -0.79(-20.38%)
Nov 11, 2024 3.960 3.965 3.830 3.900 434,385 -0.00(-0.13%)
Nov 08, 2024 3.950 4.000 3.750 3.905 672,372 -0.03(-0.64%)
Nov 07, 2024 4.250 4.300 3.910 3.930 672,353 -0.29(-6.87%)
Nov 06, 2024 4.360 4.420 4.150 4.220 413,843 +0.07(+1.69%)
Nov 05, 2024 4.100 4.165 3.980 4.150 444,458 +0.09(+2.22%)
Nov 04, 2024 4.090 4.115 3.965 4.060 395,399 +0.01(+0.25%)
Nov 01, 2024 4.230 4.335 4.000 4.050 423,976 -0.15(-3.57%)
Oct 31, 2024 4.390 4.450 4.200 4.200 259,520 -0.19(-4.33%)
Oct 30, 2024 4.460 4.550 4.345 4.390 263,475 -0.07(-1.57%)
Oct 29, 2024 4.430 4.530 4.390 4.460 273,295 +0.05(+1.13%)
Oct 28, 2024 4.430 4.510 4.355 4.410 233,187 +0.06(+1.38%)
Oct 25, 2024 4.450 4.541 4.310 4.350 208,308 -0.06(-1.36%)
Oct 24, 2024 4.500 4.530 4.350 4.410 161,794 -0.08(-1.78%)
Oct 23, 2024 4.490 4.540 4.375 4.490 222,895 +0.00(+0.00%)
Oct 22, 2024 4.440 4.530 4.300 4.490 291,203 -0.01(-0.22%)
Oct 21, 2024 4.640 4.650 4.340 4.500 304,224 -0.12(-2.60%)
Oct 18, 2024 4.560 4.660 4.480 4.620 407,989 +0.05(+1.09%)
Oct 17, 2024 4.680 4.780 4.530 4.570 180,512 -0.11(-2.35%)
Oct 16, 2024 4.650 4.680 4.500 4.680 213,764 +0.02(+0.43%)
Oct 15, 2024 4.720 4.910 4.600 4.660 294,773 -0.07(-1.48%)
Oct 14, 2024 4.520 4.740 4.420 4.730 239,725 +0.20(+4.42%)
Oct 11, 2024 4.260 4.595 4.211 4.530 264,193 +0.28(+6.59%)
Oct 10, 2024 4.570 4.570 4.180 4.250 526,400 -0.40(-8.60%)
Oct 09, 2024 4.520 4.690 4.470 4.650 255,433 +0.10(+2.20%)
Oct 08, 2024 4.640 4.765 4.500 4.550 323,499 -0.10(-2.15%)
Oct 07, 2024 4.840 4.870 4.630 4.650 202,659 -0.22(-4.52%)
Oct 04, 2024 4.680 4.885 4.586 4.870 308,499 +0.31(+6.80%)
Oct 03, 2024 4.870 4.895 4.510 4.560 513,221 -0.29(-5.98%)
Oct 02, 2024 5.030 5.220 4.840 4.850 510,240 -0.25(-4.90%)
Oct 01, 2024 5.440 5.470 5.060 5.100 363,269 -0.38(-6.93%)
Sep 30, 2024 5.310 5.810 5.310 5.480 639,759 +0.17(+3.20%)
Sep 27, 2024 5.190 5.530 5.171 5.310 420,650 +0.14(+2.71%)
Sep 26, 2024 5.030 5.240 4.970 5.170 388,609 +0.14(+2.78%)
Sep 25, 2024 5.170 5.195 4.940 5.030 328,338 -0.14(-2.71%)
Sep 24, 2024 5.360 5.360 5.020 5.170 528,072 -0.13(-2.45%)
Sep 23, 2024 6.170 6.170 5.290 5.300 557,556 -0.54(-9.25%)
Sep 20, 2024 6.140 6.380 5.810 5.840 980,285 -0.15(-2.50%)
Sep 19, 2024 6.150 6.270 5.970 5.990 254,130 -0.06(-0.99%)
Sep 18, 2024 6.230 6.490 5.870 6.050 348,854 -0.18(-2.89%)
Sep 17, 2024 6.110 6.530 6.110 6.230 412,982 +0.15(+2.47%)
Sep 16, 2024 6.200 6.290 6.010 6.080 273,562 -0.18(-2.88%)
Sep 13, 2024 5.940 6.308 5.910 6.260 412,736 +0.33(+5.56%)
Sep 12, 2024 5.630 6.140 5.443 5.930 428,875 +0.29(+5.14%)
Sep 11, 2024 5.450 5.670 5.360 5.640 238,777 +0.18(+3.30%)
Sep 10, 2024 5.140 5.480 5.032 5.460 245,710 +0.33(+6.43%)
Sep 09, 2024 4.950 5.400 4.950 5.130 288,309 +0.18(+3.64%)
Sep 06, 2024 4.990 5.100 4.810 4.950 204,622 -0.05(-1.00%)
Sep 05, 2024 4.870 5.060 4.810 5.000 447,897 +0.15(+3.09%)
Sep 04, 2024 4.910 5.020 4.745 4.850 330,753 -0.10(-2.02%)
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.