Applied Genetic Tech (NQ: AGTC )

3.750 USD +0.130 (+3.59%)
Streaming Delayed Price Updated: 7:01 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.350 9.350 9.350 0 -0.50(-5.08%)
Dec 29, 2016 9.850 9.950 9.500 9.850 53,807 +0.00(+0.00%)
Dec 28, 2016 9.900 10.00 9.700 9.850 51,873 -0.05(-0.51%)
Dec 27, 2016 10.00 10.15 9.700 9.900 76,284 -0.05(-0.50%)
Dec 23, 2016 9.950 9.950 9.950 0 +0.45(+4.74%)
Dec 22, 2016 9.450 9.600 9.350 9.500 68,095 +0.00(+0.00%)
Dec 21, 2016 9.550 9.700 9.400 9.500 61,128 -0.10(-1.04%)
Dec 20, 2016 9.250 9.650 9.200 9.600 107,538 +0.35(+3.78%)
Dec 19, 2016 8.700 9.500 8.700 9.250 158,919 +0.50(+5.71%)
Dec 16, 2016 9.250 9.550 8.700 8.750 761,298 -0.50(-5.41%)
Dec 15, 2016 9.450 9.650 8.950 9.250 124,918 -0.20(-2.12%)
Dec 14, 2016 9.600 9.800 9.200 9.450 99,872 -0.15(-1.56%)
Dec 13, 2016 9.650 9.900 9.525 9.600 105,500 +0.10(+1.05%)
Dec 12, 2016 9.400 9.650 9.200 9.500 93,762 +0.00(+0.00%)
Dec 09, 2016 9.550 9.775 9.350 9.500 117,857 +0.03(+0.26%)
Dec 08, 2016 9.250 9.700 9.050 9.475 116,813 +0.38(+4.12%)
Dec 07, 2016 9.300 9.500 8.950 9.100 88,167 -0.35(-3.70%)
Dec 06, 2016 9.450 9.500 9.000 9.450 85,677 -0.05(-0.53%)
Dec 05, 2016 9.250 9.500 8.800 9.500 107,871 +0.55(+6.15%)
Dec 02, 2016 8.600 9.000 8.550 8.950 77,909 +0.25(+2.87%)
Dec 01, 2016 9.200 9.450 8.700 8.700 91,914 -0.50(-5.43%)
Nov 30, 2016 9.650 9.800 9.050 9.200 56,441 -0.30(-3.16%)
Nov 29, 2016 9.300 9.650 9.100 9.500 97,137 +0.30(+3.26%)
Nov 28, 2016 9.900 9.900 9.150 9.200 149,523 -0.70(-7.07%)
Nov 25, 2016 10.00 10.00 9.550 9.900 30,340 +0.05(+0.51%)
Nov 23, 2016 9.850 9.850 9.850 0 +0.15(+1.55%)
Nov 22, 2016 10.05 10.10 9.500 9.700 88,322 -0.25(-2.51%)
Nov 21, 2016 10.15 10.20 9.675 9.950 122,875 -0.10(-1.00%)
Nov 18, 2016 9.850 10.40 9.750 10.05 147,685 +0.45(+4.69%)
Nov 17, 2016 9.450 9.750 9.330 9.600 133,450 +0.25(+2.67%)
Nov 16, 2016 10.15 10.25 9.250 9.350 189,905 -0.75(-7.43%)
Nov 15, 2016 10.60 10.85 10.05 10.10 235,460 -0.45(-4.27%)
Nov 14, 2016 10.00 10.65 9.700 10.55 309,504 +0.70(+7.11%)
Nov 11, 2016 9.350 10.00 9.250 9.850 245,142 +0.45(+4.79%)
Nov 10, 2016 9.300 9.950 9.200 9.400 331,586 +0.25(+2.73%)
Nov 09, 2016 8.000 9.300 7.700 9.150 522,793 +2.10(+29.79%)
Nov 08, 2016 7.150 7.200 6.900 7.050 122,245 -0.15(-2.08%)
Nov 07, 2016 6.850 7.350 6.800 7.200 132,782 +0.60(+9.09%)
Nov 04, 2016 6.400 6.750 6.400 6.600 108,188 +0.25(+3.94%)
Nov 03, 2016 6.550 6.700 6.350 6.350 136,982 -0.20(-3.05%)
Nov 02, 2016 6.850 6.900 6.550 6.550 84,313 -0.30(-4.38%)
Nov 01, 2016 7.150 7.200 6.650 6.850 140,129 -0.30(-4.20%)
Oct 31, 2016 7.400 7.400 7.100 7.150 80,825 -0.25(-3.38%)
Oct 28, 2016 7.450 7.550 7.150 7.400 111,199 -0.10(-1.33%)
Oct 27, 2016 8.000 8.050 7.400 7.500 144,424 -0.45(-5.66%)
Oct 26, 2016 8.100 8.100 7.800 7.950 243,421 -0.15(-1.85%)
Oct 25, 2016 8.300 8.300 8.050 8.100 100,887 -0.10(-1.22%)
Oct 24, 2016 8.400 8.400 8.075 8.200 134,639 -0.05(-0.61%)
Oct 21, 2016 8.900 8.900 8.250 8.250 134,128 -0.75(-8.33%)
Oct 20, 2016 8.750 9.075 8.555 9.000 272,475 +0.30(+3.45%)
Oct 19, 2016 8.750 8.900 8.350 8.700 164,306 +0.00(+0.00%)
Oct 18, 2016 8.400 8.900 8.200 8.700 153,883 +0.40(+4.82%)
Oct 17, 2016 8.250 8.400 8.150 8.300 221,928 -0.03(-0.36%)
Oct 14, 2016 8.590 8.637 8.230 8.330 171,390 -0.22(-2.57%)
Oct 13, 2016 8.640 8.640 8.290 8.550 219,677 -0.13(-1.50%)
Oct 12, 2016 9.400 9.500 8.640 8.680 194,353 -0.67(-7.17%)
Oct 11, 2016 9.540 9.836 9.180 9.350 102,887 -0.25(-2.60%)
Oct 10, 2016 9.550 9.800 9.270 9.600 237,462 +0.15(+1.59%)
Oct 07, 2016 10.05 10.12 9.320 9.450 202,970 -0.62(-6.16%)
Oct 06, 2016 10.12 10.20 10.00 10.07 268,662 -0.11(-1.08%)
Oct 05, 2016 10.22 10.33 9.760 10.18 245,270 +0.20(+2.00%)
Oct 04, 2016 10.00 10.13 9.850 9.980 273,626 -0.06(-0.60%)
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.