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 (%)
Jun 30, 2015 8.057 8.646 8.008 8.469 1,993,955 +0.56(+7.07%)
Jun 29, 2015 7.792 8.165 7.792 7.910 1,221,918 -0.03(-0.37%)
Jun 26, 2015 8.273 8.332 7.733 7.939 3,909,347 -0.33(-4.03%)
Jun 25, 2015 8.381 8.381 8.108 8.273 1,069,161 -0.05(-0.59%)
Jun 24, 2015 8.420 8.459 8.184 8.322 1,382,677 -0.12(-1.40%)
Jun 23, 2015 8.135 8.489 7.831 8.440 3,244,209 +0.27(+3.37%)
Jun 22, 2015 8.489 8.508 7.821 8.165 3,093,376 -0.30(-3.59%)
Jun 19, 2015 8.449 8.665 7.478 8.469 7,629,201 -0.02(-0.23%)
Jun 18, 2015 9.637 9.666 7.861 8.489 4,684,739 -1.11(-11.55%)
Jun 17, 2015 9.519 9.735 9.352 9.598 1,325,967 +0.10(+1.03%)
Jun 16, 2015 9.509 9.970 9.470 9.500 1,647,128 +0.01(+0.10%)
Jun 15, 2015 9.284 9.549 8.979 9.490 1,675,539 +0.19(+2.00%)
Jun 12, 2015 9.215 9.519 9.078 9.303 1,836,707 +0.10(+1.07%)
Jun 11, 2015 9.205 9.333 8.950 9.205 2,127,682 +0.45(+5.16%)
Jun 10, 2015 8.656 8.881 8.582 8.754 850,362 +0.08(+0.90%)
Jun 09, 2015 8.871 8.901 8.410 8.675 1,704,757 -0.15(-1.67%)
Jun 08, 2015 9.038 9.303 8.724 8.822 3,002,607 +0.08(+0.90%)
Jun 05, 2015 8.067 8.930 7.929 8.744 2,381,573 +0.70(+8.66%)
Jun 04, 2015 8.047 8.194 7.880 8.047 1,001,631 -0.07(-0.85%)
Jun 03, 2015 7.998 8.126 7.861 8.116 1,516,135 +0.31(+4.03%)
Jun 02, 2015 7.851 8.027 7.596 7.802 1,214,900 -0.11(-1.36%)
Jun 01, 2015 8.116 8.027 7.674 7.910 1,627,544 -0.12(-1.47%)
May 29, 2015 7.468 8.096 7.409 8.027 2,509,344 +0.55(+7.35%)
May 28, 2015 7.753 7.939 7.390 7.478 2,585,186 -0.20(-2.56%)
May 27, 2015 7.164 7.713 7.036 7.674 2,349,645 +0.56(+7.86%)
May 26, 2015 6.869 7.174 6.843 7.115 1,638,935 +0.24(+3.42%)
May 22, 2015 6.526 6.879 6.879 6.879 1,876,590 +0.37(+5.73%)
May 21, 2015 6.241 6.634 6.192 6.506 3,903,432 +0.03(+0.45%)
May 20, 2015 6.555 6.605 6.389 6.477 967,713 -0.09(-1.35%)
May 19, 2015 6.683 6.752 6.506 6.565 673,976 -0.11(-1.62%)
May 18, 2015 6.712 6.771 6.555 6.673 959,815 -0.10(-1.45%)
May 15, 2015 6.869 6.869 6.497 6.771 1,326,924 -0.13(-1.85%)
May 14, 2015 6.860 6.997 6.644 6.899 940,831 +0.09(+1.30%)
May 13, 2015 6.968 7.105 6.673 6.811 1,500,478 -0.16(-2.25%)
May 12, 2015 6.673 7.027 6.487 6.968 1,276,661 +0.36(+5.50%)
May 11, 2015 6.752 6.775 6.605 6.605 946,426 -0.11(-1.61%)
May 08, 2015 6.605 6.919 6.585 6.712 1,628,175 +0.20(+3.01%)
May 07, 2015 6.506 6.614 6.408 6.516 1,144,189 +0.01(+0.15%)
May 06, 2015 6.183 6.605 6.143 6.506 1,592,016 +0.26(+4.08%)
May 05, 2015 6.624 6.624 6.232 6.251 1,863,390 -0.37(-5.63%)
May 04, 2015 6.693 7.017 6.555 6.624 1,998,544 -0.10(-1.46%)
May 01, 2015 6.605 6.737 6.438 6.722 1,424,839 +0.24(+3.63%)
Apr 30, 2015 6.860 7.017 6.398 6.487 2,257,291 -0.43(-6.24%)
Apr 29, 2015 6.801 7.105 6.595 6.919 2,641,855 +0.12(+1.73%)
Apr 28, 2015 7.821 7.851 6.722 6.801 8,836,884 -0.30(-4.28%)
Apr 27, 2015 7.213 7.831 6.889 7.105 5,484,186 +0.12(+1.69%)
Apr 24, 2015 6.379 7.311 6.330 6.987 4,938,959 +0.74(+11.77%)
Apr 23, 2015 5.937 6.281 5.496 6.251 2,282,826 +0.28(+4.77%)
Apr 22, 2015 5.790 6.021 5.711 5.967 1,528,943 +0.21(+3.58%)
Apr 21, 2015 5.682 5.839 5.604 5.761 929,030 +0.13(+2.26%)
Apr 20, 2015 5.486 5.790 5.378 5.633 1,838,057 +0.17(+3.05%)
Apr 17, 2015 5.476 5.525 5.353 5.466 682,690 -0.05(-0.89%)
Apr 16, 2015 5.466 5.545 5.417 5.515 502,266 +0.06(+1.08%)
Apr 15, 2015 5.437 5.564 5.309 5.456 892,613 +0.02(+0.36%)
Apr 14, 2015 5.417 5.574 5.339 5.437 731,638 +0.00(+0.00%)
Apr 13, 2015 5.299 5.545 5.299 5.437 882,103 +0.12(+2.21%)
Apr 10, 2015 5.172 5.348 5.103 5.319 612,725 +0.12(+2.26%)
Apr 09, 2015 5.358 5.427 5.083 5.201 697,846 -0.13(-2.39%)
Apr 08, 2015 5.191 5.348 5.103 5.329 855,085 +0.19(+3.63%)
Apr 07, 2015 5.162 5.250 5.074 5.142 943,670 -0.03(-0.57%)
Apr 06, 2015 5.172 5.250 5.123 5.172 579,611 -0.01(-0.19%)
Apr 02, 2015 5.201 5.182 5.182 5.182 1,003,103 +0.00(+0.00%)
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.