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 (%)
Jun 28, 2019 3.700 3.821 3.680 3.790 29,400 +0.04(+1.07%)
Jun 27, 2019 3.790 3.790 3.700 3.750 11,596 +0.02(+0.54%)
Jun 26, 2019 3.790 3.890 3.701 3.730 33,434 -0.02(-0.53%)
Jun 25, 2019 3.800 3.870 3.640 3.750 44,288 -0.05(-1.32%)
Jun 24, 2019 3.880 3.890 3.770 3.800 25,369 +0.00(+0.00%)
Jun 21, 2019 3.820 4.000 3.760 3.800 40,600 +0.02(+0.53%)
Jun 20, 2019 3.940 4.080 3.760 3.780 42,333 -0.10(-2.58%)
Jun 19, 2019 4.040 4.050 3.880 3.880 69,169 -0.16(-3.96%)
Jun 18, 2019 4.010 4.160 3.940 4.040 94,671 +0.05(+1.25%)
Jun 17, 2019 3.960 4.100 3.920 3.990 36,314 +0.11(+2.84%)
Jun 14, 2019 3.830 3.900 3.820 3.880 14,500 +0.06(+1.57%)
Jun 13, 2019 3.749 3.890 3.749 3.820 36,824 +0.01(+0.26%)
Jun 12, 2019 3.720 3.889 3.616 3.810 45,573 +0.11(+2.97%)
Jun 11, 2019 3.835 3.900 3.700 3.700 33,449 -0.10(-2.76%)
Jun 10, 2019 3.640 3.850 3.630 3.805 20,527 +0.18(+4.82%)
Jun 07, 2019 3.620 3.765 3.590 3.630 12,600 +0.03(+0.83%)
Jun 06, 2019 3.680 3.700 3.560 3.600 23,627 -0.08(-2.17%)
Jun 05, 2019 3.650 3.860 3.650 3.680 41,185 +0.00(+0.00%)
Jun 04, 2019 3.880 3.880 3.560 3.680 81,508 -0.20(-5.15%)
Jun 03, 2019 3.730 3.880 3.660 3.880 35,034 +0.23(+6.30%)
May 31, 2019 3.730 3.800 3.650 3.650 25,000 -0.05(-1.35%)
May 30, 2019 3.840 3.870 3.650 3.700 27,895 +0.04(+1.09%)
May 29, 2019 3.670 3.730 3.607 3.660 108,010 -0.03(-0.81%)
May 28, 2019 3.960 3.960 3.630 3.690 117,490 -0.11(-2.89%)
May 24, 2019 3.760 4.090 3.750 3.800 55,300 +0.11(+2.98%)
May 23, 2019 3.720 3.721 3.600 3.690 25,770 -0.03(-0.81%)
May 22, 2019 3.870 3.930 3.700 3.720 39,504 -0.10(-2.62%)
May 21, 2019 3.785 3.897 3.770 3.820 17,713 +0.06(+1.60%)
May 20, 2019 3.880 3.949 3.650 3.760 55,363 -0.06(-1.57%)
May 17, 2019 3.830 4.090 3.810 3.820 21,800 -0.06(-1.55%)
May 16, 2019 3.810 4.040 3.780 3.880 41,391 +0.10(+2.65%)
May 15, 2019 4.010 4.100 3.540 3.780 86,217 -0.23(-5.74%)
May 14, 2019 4.100 4.230 4.010 4.010 12,885 -0.05(-1.23%)
May 13, 2019 4.100 4.180 3.800 4.060 69,963 -0.02(-0.49%)
May 10, 2019 4.200 4.200 4.080 4.080 33,900 -0.13(-3.09%)
May 09, 2019 4.200 4.340 4.080 4.210 41,902 -0.02(-0.47%)
May 08, 2019 4.230 4.280 4.120 4.230 13,315 +0.00(+0.00%)
May 07, 2019 4.480 4.480 4.056 4.230 61,536 -0.09(-2.08%)
May 06, 2019 4.300 4.370 4.180 4.320 20,025 +0.02(+0.47%)
May 03, 2019 4.360 4.400 4.280 4.300 10,500 -0.04(-0.92%)
May 02, 2019 4.610 4.610 4.300 4.340 26,452 +0.13(+3.09%)
May 01, 2019 4.430 4.438 4.010 4.210 38,507 -0.26(-5.82%)
Apr 30, 2019 4.530 4.530 4.450 4.470 52,278 -0.02(-0.45%)
Apr 29, 2019 4.540 4.560 4.420 4.490 26,564 +0.00(+0.00%)
Apr 26, 2019 4.560 4.680 4.410 4.490 31,100 -0.13(-2.81%)
Apr 25, 2019 4.680 4.950 4.591 4.620 25,718 -0.06(-1.28%)
Apr 24, 2019 4.750 4.750 4.646 4.680 90,596 -0.10(-2.09%)
Apr 23, 2019 4.500 4.780 4.500 4.780 63,401 +0.30(+6.70%)
Apr 22, 2019 4.600 4.600 4.400 4.480 67,193 -0.07(-1.54%)
Apr 18, 2019 4.670 4.800 4.510 4.550 49,100 -0.09(-1.94%)
Apr 17, 2019 4.730 4.810 4.630 4.640 100,833 -0.08(-1.69%)
Apr 16, 2019 4.780 4.780 4.702 4.720 113,281 -0.05(-1.05%)
Apr 15, 2019 4.650 4.810 4.650 4.770 60,053 +0.12(+2.58%)
Apr 12, 2019 4.650 4.775 4.600 4.650 50,600 +0.04(+0.87%)
Apr 11, 2019 4.570 4.720 4.509 4.610 61,853 +0.09(+1.99%)
Apr 10, 2019 4.470 4.610 4.470 4.520 93,505 +0.05(+1.12%)
Apr 09, 2019 4.440 4.550 4.420 4.470 37,028 +0.06(+1.36%)
Apr 08, 2019 4.330 4.490 4.330 4.410 70,193 +0.05(+1.15%)
Apr 05, 2019 4.450 4.480 4.300 4.360 47,300 -0.17(-3.75%)
Apr 04, 2019 4.410 4.600 4.301 4.530 60,976 +0.07(+1.57%)
Apr 03, 2019 4.350 4.490 4.300 4.460 30,994 +0.07(+1.59%)
Apr 02, 2019 4.370 4.440 4.180 4.390 107,606 +0.05(+1.15%)
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.