Applied Genetic Tech (NQ: AGTC )

4.740 USD +0.060 (+1.28%)
Official Closing Price Updated: 6:08 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.46 25.11 24.23 24.98 111,452 +0.36(+1.46%)
Jan 29, 2015 23.81 24.89 23.62 24.62 50,012 +0.19(+0.78%)
Jan 28, 2015 24.45 24.62 23.99 24.43 90,229 +0.01(+0.04%)
Jan 27, 2015 24.05 24.78 24.05 24.42 68,143 +0.12(+0.49%)
Jan 26, 2015 24.15 24.60 23.22 24.30 46,667 +0.28(+1.17%)
Jan 23, 2015 24.35 24.90 23.95 24.02 182,013 -0.47(-1.92%)
Jan 22, 2015 24.67 24.90 23.42 24.49 230,596 -0.06(-0.24%)
Jan 21, 2015 24.55 24.69 23.95 24.55 194,570 +0.07(+0.29%)
Jan 20, 2015 23.22 24.72 23.07 24.48 397,917 +1.51(+6.57%)
Jan 16, 2015 22.68 23.74 22.54 22.97 78,316 +0.30(+1.32%)
Jan 15, 2015 22.86 24.00 22.52 22.67 237,839 -0.21(-0.92%)
Jan 14, 2015 21.63 23.14 21.07 22.88 111,030 +1.59(+7.47%)
Jan 13, 2015 21.05 22.19 20.97 21.29 163,433 +0.24(+1.14%)
Jan 12, 2015 21.16 21.30 20.75 21.05 34,248 -0.21(-0.99%)
Jan 09, 2015 21.51 21.93 20.97 21.26 29,018 -0.23(-1.07%)
Jan 08, 2015 21.48 21.87 21.05 21.49 104,766 +0.19(+0.89%)
Jan 07, 2015 20.45 21.40 19.89 21.30 61,463 +0.92(+4.51%)
Jan 06, 2015 21.41 21.73 19.26 20.38 65,771 -0.84(-3.96%)
Jan 05, 2015 21.38 21.70 20.66 21.22 44,009 -0.09(-0.42%)
Jan 02, 2015 21.06 21.64 20.80 21.31 30,426 +0.29(+1.38%)
Dec 31, 2014 21.54 21.02 21.02 21.02 57,300 -0.53(-2.46%)
Dec 30, 2014 21.18 22.24 20.96 21.55 61,122 +0.55(+2.62%)
Dec 29, 2014 21.68 22.23 20.74 21.00 63,430 -0.19(-0.90%)
Dec 26, 2014 20.75 21.50 20.47 21.19 85,824 +0.23(+1.10%)
Dec 24, 2014 20.72 20.96 20.96 20.96 42,400 +0.22(+1.06%)
Dec 23, 2014 21.00 21.27 20.41 20.74 28,917 -0.24(-1.14%)
Dec 22, 2014 21.01 21.10 20.64 20.98 37,342 +0.15(+0.72%)
Dec 19, 2014 21.04 21.42 20.61 20.83 83,980 -0.23(-1.09%)
Dec 18, 2014 21.14 21.14 20.53 21.06 94,059 +0.15(+0.72%)
Dec 17, 2014 19.88 21.00 19.84 20.91 91,047 +1.00(+5.02%)
Dec 16, 2014 19.65 20.51 19.65 19.91 31,622 +0.06(+0.30%)
Dec 15, 2014 20.16 20.96 19.70 19.85 46,876 -0.33(-1.64%)
Dec 12, 2014 20.90 21.51 20.14 20.18 58,363 -1.09(-5.12%)
Dec 11, 2014 21.04 21.40 21.00 21.27 50,741 +0.01(+0.05%)
Dec 10, 2014 21.17 21.47 20.96 21.26 44,217 +0.06(+0.28%)
Dec 09, 2014 19.95 22.00 19.61 21.20 83,441 +0.73(+3.57%)
Dec 08, 2014 20.89 21.17 20.33 20.47 21,261 -0.63(-2.99%)
Dec 05, 2014 21.11 21.38 20.61 21.10 24,853 +0.12(+0.57%)
Dec 04, 2014 21.34 21.54 20.39 20.98 29,727 -0.26(-1.22%)
Dec 03, 2014 21.19 21.56 20.82 21.24 20,297 +0.10(+0.47%)
Dec 02, 2014 20.83 21.19 19.50 21.14 74,085 +1.14(+5.70%)
Dec 01, 2014 19.66 20.11 19.15 20.00 13,781 -0.19(-0.94%)
Nov 28, 2014 20.94 20.94 20.19 20.19 4,355 -0.85(-4.04%)
Nov 26, 2014 20.93 21.04 21.04 21.04 15,500 +0.31(+1.50%)
Nov 25, 2014 20.90 21.08 20.24 20.73 64,793 -0.03(-0.14%)
Nov 24, 2014 19.77 21.00 19.65 20.76 21,150 +0.91(+4.58%)
Nov 21, 2014 19.87 20.21 19.52 19.85 266,088 +0.44(+2.27%)
Nov 20, 2014 19.92 20.36 19.28 19.41 245,806 -0.61(-3.05%)
Nov 19, 2014 19.99 20.15 19.26 20.02 147,008 -0.43(-2.10%)
Nov 18, 2014 22.41 22.41 19.76 20.45 109,307 -1.96(-8.75%)
Nov 17, 2014 23.63 24.08 22.31 22.41 19,194 -0.64(-2.78%)
Nov 14, 2014 23.58 23.58 22.64 23.05 19,151 -0.25(-1.07%)
Nov 13, 2014 24.24 24.26 23.29 23.30 45,293 -0.91(-3.76%)
Nov 12, 2014 24.27 24.42 22.61 24.21 75,237 -0.06(-0.25%)
Nov 11, 2014 25.72 26.00 23.49 24.27 41,884 -1.64(-6.33%)
Nov 10, 2014 26.25 28.24 24.60 25.91 60,228 -0.29(-1.11%)
Nov 07, 2014 21.54 27.04 21.39 26.20 88,724 +4.52(+20.85%)
Nov 06, 2014 21.23 21.76 20.75 21.68 32,864 +0.27(+1.26%)
Nov 05, 2014 21.68 21.79 20.92 21.41 36,317 +0.04(+0.19%)
Nov 04, 2014 19.77 21.73 19.26 21.37 31,006 +1.58(+7.98%)
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.