Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Genetic Tech (NQ: AGTC )

0.3936 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2022 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 (%)
Mar 31, 2022 1.100 1.160 1.050 1.070 1,305,376 -0.04(-3.60%)
Mar 30, 2022 1.130 1.150 1.100 1.110 959,665 -0.01(-0.89%)
Mar 29, 2022 1.160 1.200 1.120 1.120 1,664,280 -0.02(-1.75%)
Mar 28, 2022 1.210 1.250 1.140 1.140 1,035,787 -0.09(-7.32%)
Mar 25, 2022 1.290 1.290 1.200 1.230 1,027,452 -0.03(-2.38%)
Mar 24, 2022 1.300 1.340 1.250 1.260 1,026,026 -0.04(-3.08%)
Mar 23, 2022 1.310 1.350 1.290 1.300 1,115,982 -0.01(-0.76%)
Mar 22, 2022 1.280 1.350 1.250 1.310 5,521,242 -0.49(-27.22%)
Mar 21, 2022 1.850 1.880 1.780 1.800 631,584 -0.08(-4.26%)
Mar 18, 2022 1.830 1.930 1.830 1.880 276,194 +0.04(+2.17%)
Mar 17, 2022 1.680 1.870 1.680 1.840 185,682 +0.13(+7.60%)
Mar 16, 2022 1.650 1.710 1.640 1.710 127,461 +0.09(+5.56%)
Mar 15, 2022 1.640 1.640 1.564 1.620 149,705 +0.03(+1.89%)
Mar 14, 2022 1.730 1.750 1.570 1.590 231,200 -0.14(-8.09%)
Mar 11, 2022 1.770 1.825 1.720 1.730 125,916 -0.05(-2.81%)
Mar 10, 2022 1.750 1.780 1.710 1.780 177,129 +0.01(+0.56%)
Mar 09, 2022 1.710 1.850 1.670 1.770 410,384 +0.16(+9.94%)
Mar 08, 2022 1.690 1.700 1.585 1.610 437,704 -0.06(-3.59%)
Mar 07, 2022 1.710 1.740 1.630 1.670 414,587 -0.05(-2.91%)
Mar 04, 2022 1.790 1.830 1.720 1.720 223,406 -0.08(-4.44%)
Mar 03, 2022 1.900 1.900 1.760 1.800 207,600 -0.06(-3.23%)
Mar 02, 2022 1.990 1.990 1.840 1.860 214,617 -0.09(-4.62%)
Mar 01, 2022 2.010 2.030 1.930 1.950 256,861 -0.04(-2.01%)
Feb 28, 2022 1.950 2.030 1.947 1.990 168,775 +0.04(+2.05%)
Feb 25, 2022 1.980 2.010 1.930 1.950 152,095 +0.00(+0.00%)
Feb 24, 2022 1.800 1.980 1.750 1.950 688,623 +0.02(+1.04%)
Feb 23, 2022 2.040 2.067 1.930 1.930 237,400 -0.10(-4.93%)
Feb 22, 2022 2.100 2.110 1.990 2.030 436,721 -0.13(-6.02%)
Feb 18, 2022 2.160 0 -0.07(-3.14%)
Feb 17, 2022 2.210 2.280 2.190 2.230 259,507 +0.02(+0.90%)
Feb 16, 2022 2.190 2.309 2.180 2.210 281,419 +0.00(+0.00%)
Feb 15, 2022 2.470 2.470 2.150 2.210 919,077 -0.24(-9.80%)
Feb 14, 2022 2.310 2.495 2.300 2.450 384,199 -0.02(-0.81%)
Feb 11, 2022 2.660 2.680 2.430 2.470 852,226 -0.24(-8.86%)
Feb 10, 2022 2.400 2.825 2.310 2.710 1,470,195 +0.19(+7.54%)
Feb 09, 2022 2.370 2.640 2.360 2.520 1,067,270 +0.16(+6.78%)
Feb 08, 2022 2.310 2.360 2.120 2.360 740,189 +0.17(+7.76%)
Feb 07, 2022 2.150 2.250 2.140 2.190 381,640 +0.08(+3.79%)
Feb 04, 2022 2.030 2.120 1.970 2.110 343,375 +0.10(+4.98%)
Feb 03, 2022 1.980 2.160 2.010 758,659 +0.00(+0.00%)
Feb 02, 2022 2.094 2.094 1.930 2.010 381,934 -0.06(-2.90%)
Feb 01, 2022 1.960 2.130 1.895 2.070 560,026 +0.12(+6.15%)
Jan 31, 2022 1.870 1.950 637,591 +0.05(+2.63%)
Jan 28, 2022 1.540 1.960 1.500 1.900 1,473,110 +0.33(+21.02%)
Jan 27, 2022 1.660 1.665 1.551 1.570 372,173 -0.09(-5.42%)
Jan 26, 2022 1.700 1.760 1.645 1.660 490,851 -0.03(-1.78%)
Jan 25, 2022 1.590 1.700 1.570 1.690 302,800 +0.09(+5.62%)
Jan 24, 2022 1.560 1.610 1.400 1.600 607,077 +0.03(+1.91%)
Jan 21, 2022 1.650 1.675 1.560 1.570 450,784 -0.08(-4.85%)
Jan 20, 2022 1.720 1.730 1.630 1.650 239,272 -0.02(-1.20%)
Jan 19, 2022 1.740 1.767 1.650 1.670 323,659 -0.07(-4.02%)
Jan 18, 2022 1.710 1.760 1.710 1.740 543,913 +0.00(+0.00%)
Jan 14, 2022 1.740 0 +0.01(+0.58%)
Jan 13, 2022 1.790 1.790 1.720 1.730 311,682 -0.03(-1.70%)
Jan 12, 2022 1.840 1.850 1.750 1.760 248,492 -0.07(-3.83%)
Jan 11, 2022 1.740 1.860 1.730 1.830 301,177 +0.09(+5.17%)
Jan 10, 2022 1.810 1.810 1.670 1.740 510,427 -0.04(-2.25%)
Jan 07, 2022 1.810 1.840 1.770 1.780 194,921 -0.03(-1.66%)
Jan 06, 2022 1.850 1.877 1.760 1.810 342,430 -0.02(-1.09%)
Jan 05, 2022 1.980 1.990 1.820 1.830 419,095 -0.13(-6.63%)
Jan 04, 2022 2.050 2.070 1.950 1.960 338,487 -0.10(-4.85%)
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.