Applied Genetic Tech (NQ: AGTC )

1.670 USD -0.070 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.300 6.420 6.250 6.280 216,100 -0.15(-2.33%)
Jan 30, 2020 7.140 7.140 6.227 6.430 524,070 -0.93(-12.64%)
Jan 29, 2020 7.250 7.390 7.110 7.360 190,801 +0.09(+1.24%)
Jan 28, 2020 8.250 8.450 7.050 7.270 954,808 -0.59(-7.51%)
Jan 27, 2020 7.110 8.020 7.000 7.860 724,091 +0.46(+6.22%)
Jan 24, 2020 8.200 8.200 7.080 7.400 774,700 -0.97(-11.59%)
Jan 23, 2020 7.000 8.450 6.510 8.370 3,203,285 -1.49(-15.11%)
Jan 22, 2020 8.290 10.42 8.190 9.860 2,375,517 +1.61(+19.52%)
Jan 21, 2020 8.020 8.340 7.990 8.250 365,959 +0.09(+1.10%)
Jan 17, 2020 8.240 8.530 7.970 8.160 445,200 +0.03(+0.37%)
Jan 16, 2020 8.280 8.360 7.900 8.130 518,006 -0.04(-0.49%)
Jan 15, 2020 8.360 8.630 8.000 8.170 841,474 -0.17(-2.04%)
Jan 14, 2020 7.450 8.450 7.360 8.340 1,179,074 +0.81(+10.76%)
Jan 13, 2020 8.030 8.100 7.410 7.530 1,026,404 -0.31(-3.95%)
Jan 10, 2020 8.600 9.320 7.570 7.840 6,482,700 -1.43(-15.43%)
Jan 09, 2020 6.650 9.500 5.900 9.270 42,141,109 +5.11(+122.84%)
Jan 08, 2020 4.250 4.280 4.130 4.160 127,415 -0.11(-2.58%)
Jan 07, 2020 4.150 4.380 4.110 4.270 200,305 +0.14(+3.39%)
Jan 06, 2020 4.220 4.260 4.110 4.130 149,246 -0.05(-1.20%)
Jan 03, 2020 4.170 4.470 4.130 4.180 149,600 +0.03(+0.72%)
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.