Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Agenus Inc (NQ: AGEN )

0.7512 -0.0266 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.7920 0.7920 0.7412 0.7512 10,996,277 -0.03(-3.42%)
Feb 27, 2024 0.7278 0.7950 0.7132 0.7778 10,196,134 +0.05(+7.21%)
Feb 26, 2024 0.6794 0.7470 0.6750 0.7255 8,377,709 +0.04(+6.36%)
Feb 23, 2024 0.6700 0.7200 0.6700 0.6821 7,433,782 +0.01(+1.05%)
Feb 22, 2024 0.6748 0.7600 0.6657 0.6750 11,799,569 +0.02(+2.40%)
Feb 21, 2024 0.6703 0.6900 0.6258 0.6592 9,875,870 -0.01(-1.38%)
Feb 20, 2024 0.6625 0.8098 0.6480 0.6684 50,998,472 +0.01(+2.03%)
Feb 16, 2024 0.6750 0.6882 0.5803 0.6551 19,665,360 +0.00(+0.20%)
Feb 15, 2024 0.8600 0.8600 0.5710 0.6538 44,070,476 -0.27(-29.54%)
Feb 14, 2024 0.7700 0.9490 0.7697 0.9279 18,691,088 +0.17(+22.08%)
Feb 13, 2024 0.8000 0.8007 0.7220 0.7601 11,276,675 -0.05(-6.08%)
Feb 12, 2024 0.7700 0.8577 0.7666 0.8093 13,243,249 +0.06(+8.18%)
Feb 09, 2024 0.6963 0.7749 0.6963 0.7481 15,209,517 +0.05(+7.29%)
Feb 08, 2024 0.6874 0.7168 0.6710 0.6973 6,871,683 +0.02(+2.56%)
Feb 07, 2024 0.7187 0.7300 0.6710 0.6799 6,352,334 -0.02(-3.46%)
Feb 06, 2024 0.6398 0.7284 0.6250 0.7043 13,914,851 +0.07(+11.39%)
Feb 05, 2024 0.6548 0.6563 0.6203 0.6323 5,358,718 -0.00(-0.77%)
Feb 02, 2024 0.6300 0.6478 0.6020 0.6372 6,601,341 +0.00(+0.31%)
Feb 01, 2024 0.6840 0.7000 0.6300 0.6352 8,841,827 -0.03(-4.80%)
Jan 31, 2024 0.6301 0.7200 0.6300 0.6672 13,109,512 +0.03(+5.32%)
Jan 30, 2024 0.7000 0.7000 0.6221 0.6335 9,805,205 -0.06(-8.78%)
Jan 29, 2024 0.6700 0.6990 0.6500 0.6945 8,988,675 +0.03(+4.81%)
Jan 26, 2024 0.6186 0.6868 0.6075 0.6626 12,974,863 +0.06(+10.47%)
Jan 25, 2024 0.5900 0.6064 0.5850 0.5998 6,562,876 +0.01(+2.29%)
Jan 24, 2024 0.6250 0.6399 0.5760 0.5864 11,295,893 -0.01(-1.92%)
Jan 23, 2024 0.5900 0.6549 0.5822 0.5979 11,054,650 +0.01(+1.60%)
Jan 22, 2024 0.6500 0.6599 0.5800 0.5885 14,753,403 +0.01(+1.82%)
Jan 19, 2024 0.5800 0.5850 0.5450 0.5780 5,558,433 +0.01(+2.59%)
Jan 18, 2024 0.6055 0.6108 0.5270 0.5634 7,397,767 -0.03(-5.30%)
Jan 17, 2024 0.6111 0.6197 0.5600 0.5949 8,348,820 -0.02(-2.94%)
Jan 16, 2024 0.6856 0.7000 0.6000 0.6129 11,562,471 -0.03(-4.23%)
Jan 12, 2024 0.7064 0.7488 0.6400 0.6400 12,716,411 -0.07(-10.43%)
Jan 11, 2024 0.7000 0.7377 0.7000 0.7145 7,149,127 +0.00(+0.46%)
Jan 10, 2024 0.7560 0.7695 0.6805 0.7112 10,223,204 -0.06(-7.35%)
Jan 09, 2024 0.7563 0.7835 0.7500 0.7676 5,454,489 +0.01(+0.92%)
Jan 08, 2024 0.7800 0.7925 0.7240 0.7606 5,510,141 -0.02(-2.31%)
Jan 05, 2024 0.7584 0.7829 0.7319 0.7786 4,029,599 +0.00(+0.24%)
Jan 04, 2024 0.7800 0.8049 0.7630 0.7767 5,300,248 +0.01(+1.34%)
Jan 03, 2024 0.7900 0.7955 0.7505 0.7664 8,876,309 -0.03(-4.22%)
Jan 02, 2024 0.8350 0.8788 0.7860 0.8002 14,637,748 -0.03(-3.35%)
Dec 29, 2023 0.8200 0.8342 0.8018 0.8279 10,770,118 +0.02(+2.21%)
Dec 28, 2023 0.8000 0.8349 0.7905 0.8100 9,513,302 +0.01(+1.78%)
Dec 27, 2023 0.8298 0.8373 0.7750 0.7958 9,113,785 -0.02(-3.01%)
Dec 26, 2023 0.7910 0.8290 0.7900 0.8205 8,743,201 +0.04(+4.96%)
Dec 22, 2023 0.7849 0.8043 0.7700 0.7817 8,795,529 +0.00(+0.53%)
Dec 21, 2023 0.7560 0.7799 0.7500 0.7776 5,110,940 +0.02(+3.25%)
Dec 20, 2023 0.7600 0.8074 0.7222 0.7531 7,426,001 -0.01(-0.91%)
Dec 19, 2023 0.7116 0.8092 0.7116 0.7600 12,813,027 +0.04(+5.85%)
Dec 18, 2023 0.7400 0.7400 0.6920 0.7180 8,112,455 +0.03(+3.80%)
Dec 15, 2023 0.7700 0.7798 0.6700 0.6917 42,427,292 -0.07(-9.13%)
Dec 14, 2023 0.8203 0.8505 0.7565 0.7612 21,474,070 -0.06(-7.60%)
Dec 13, 2023 0.7900 0.8291 0.7695 0.8238 21,349,012 +0.02(+2.97%)
Dec 12, 2023 0.6905 0.8565 0.6510 0.8000 28,848,512 +0.12(+17.65%)
Dec 11, 2023 0.7600 0.7793 0.6700 0.6800 11,511,001 -0.07(-8.91%)
Dec 08, 2023 0.8034 0.8102 0.7422 0.7465 7,171,483 -0.06(-7.90%)
Dec 07, 2023 0.7800 0.8238 0.7617 0.8105 10,277,625 +0.03(+3.60%)
Dec 06, 2023 0.8100 0.8150 0.7741 0.7823 16,720,574 -0.02(-2.10%)
Dec 05, 2023 0.8200 0.8424 0.7939 0.7991 9,910,780 -0.03(-4.07%)
Dec 04, 2023 0.7802 0.8553 0.7802 0.8330 9,909,422 +0.05(+6.43%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.