Applied Genetic Tech (NQ: AGTC )

4.120 USD +0.110 (+2.75%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.400 4.585 4.200 4.520 173,500 +0.12(+2.73%)
Dec 30, 2019 4.720 4.850 4.120 4.400 369,803 -0.34(-7.17%)
Dec 27, 2019 4.910 5.032 4.282 4.740 313,900 -0.18(-3.66%)
Dec 26, 2019 4.860 5.490 4.750 4.920 821,360 +0.06(+1.23%)
Dec 24, 2019 3.990 5.300 3.960 4.860 996,200 +0.96(+24.62%)
Dec 23, 2019 3.760 4.220 3.760 3.900 544,830 +0.06(+1.56%)
Dec 20, 2019 3.060 3.990 3.050 3.840 1,753,800 +0.88(+29.73%)
Dec 19, 2019 2.720 2.960 2.720 2.960 354,040 +0.21(+7.64%)
Dec 18, 2019 2.760 2.876 2.700 2.750 102,045 -0.04(-1.61%)
Dec 17, 2019 2.880 2.880 2.710 2.795 142,680 -0.06(-1.93%)
Dec 16, 2019 2.800 2.880 2.730 2.850 169,509 +0.10(+3.64%)
Dec 13, 2019 2.710 2.800 2.660 2.750 90,500 +0.06(+2.23%)
Dec 12, 2019 2.700 2.770 2.650 2.690 151,779 -0.02(-0.74%)
Dec 11, 2019 2.730 2.790 2.690 2.710 62,593 -0.02(-0.73%)
Dec 10, 2019 2.740 2.890 2.660 2.730 59,767 +0.01(+0.37%)
Dec 09, 2019 2.900 2.970 2.710 2.720 122,536 -0.15(-5.23%)
Dec 06, 2019 2.990 3.070 2.870 2.870 110,100 -0.11(-3.69%)
Dec 05, 2019 3.050 3.060 2.850 2.980 135,694 -0.04(-1.32%)
Dec 04, 2019 2.810 3.080 2.810 3.020 207,692 +0.25(+9.03%)
Dec 03, 2019 2.610 2.810 2.610 2.770 121,203 +0.02(+0.73%)
Dec 02, 2019 2.720 2.820 2.700 2.750 88,384 +0.01(+0.36%)
Nov 29, 2019 2.850 2.850 2.730 2.740 76,100 -0.06(-2.14%)
Nov 27, 2019 2.730 2.850 2.730 2.800 67,600 +0.05(+1.82%)
Nov 26, 2019 2.810 2.830 2.710 2.750 32,704 -0.05(-1.79%)
Nov 25, 2019 2.690 2.850 2.690 2.800 110,053 +0.07(+2.56%)
Nov 22, 2019 2.770 2.820 2.700 2.730 72,700 -0.04(-1.44%)
Nov 21, 2019 2.830 2.870 2.710 2.770 100,361 -0.04(-1.42%)
Nov 20, 2019 2.890 3.050 2.750 2.810 88,549 -0.09(-3.10%)
Nov 19, 2019 2.790 2.950 2.770 2.900 66,070 +0.09(+3.20%)
Nov 18, 2019 2.800 2.830 2.790 2.810 85,070 +0.04(+1.44%)
Nov 15, 2019 2.930 2.990 2.730 2.770 175,300 -0.10(-3.48%)
Nov 14, 2019 2.950 3.050 2.830 2.870 90,133 -0.06(-2.05%)
Nov 13, 2019 2.880 3.120 2.880 2.930 66,278 -0.17(-5.48%)
Nov 12, 2019 3.230 3.230 3.030 3.100 84,536 -0.06(-1.90%)
Nov 11, 2019 3.230 3.230 3.080 3.160 44,581 +0.08(+2.60%)
Nov 08, 2019 2.940 3.160 2.890 3.080 57,800 +0.19(+6.57%)
Nov 07, 2019 3.010 3.170 2.880 2.890 60,384 -0.09(-3.02%)
Nov 06, 2019 3.280 3.320 2.960 2.980 112,423 -0.25(-7.74%)
Nov 05, 2019 3.180 3.310 3.150 3.230 102,468 +0.09(+2.87%)
Nov 04, 2019 3.010 3.250 2.950 3.140 93,679 +0.10(+3.29%)
Nov 01, 2019 3.040 3.100 2.950 3.040 43,600 +0.01(+0.33%)
Oct 31, 2019 2.880 3.030 2.880 3.030 32,934 +0.12(+4.12%)
Oct 30, 2019 3.010 3.060 2.850 2.910 70,871 -0.12(-3.96%)
Oct 29, 2019 3.000 3.090 2.990 3.030 42,369 +0.08(+2.71%)
Oct 28, 2019 2.880 3.030 2.788 2.950 31,799 +0.09(+3.15%)
Oct 25, 2019 2.850 2.902 2.800 2.860 37,700 +0.04(+1.42%)
Oct 24, 2019 2.980 3.000 2.810 2.820 50,077 -0.18(-6.00%)
Oct 23, 2019 3.000 3.060 2.830 3.000 77,582 +0.01(+0.33%)
Oct 22, 2019 2.930 3.130 2.930 2.990 62,579 +0.07(+2.40%)
Oct 21, 2019 3.010 3.130 2.810 2.920 126,443 -0.16(-5.19%)
Oct 18, 2019 3.140 3.221 3.030 3.080 69,300 -0.03(-0.96%)
Oct 17, 2019 3.250 3.300 3.070 3.110 67,625 -0.13(-4.01%)
Oct 16, 2019 3.130 3.340 3.120 3.240 95,699 +0.08(+2.53%)
Oct 15, 2019 3.130 3.260 2.920 3.160 81,735 +0.06(+1.94%)
Oct 14, 2019 3.070 3.200 2.910 3.100 82,028 +0.04(+1.31%)
Oct 11, 2019 3.130 3.230 3.050 3.060 70,100 -0.09(-2.86%)
Oct 10, 2019 3.110 3.250 3.060 3.150 63,311 +0.03(+0.96%)
Oct 09, 2019 3.290 3.470 3.070 3.120 112,479 -0.16(-4.88%)
Oct 08, 2019 3.310 3.427 3.275 3.280 92,915 -0.09(-2.67%)
Oct 07, 2019 3.530 3.660 3.330 3.370 109,759 -0.16(-4.53%)
Oct 04, 2019 3.640 3.790 3.520 3.530 102,200 -0.17(-4.59%)
Oct 03, 2019 3.970 4.010 3.700 3.700 106,301 -0.30(-7.50%)
Oct 02, 2019 4.100 4.180 3.960 4.000 184,340 -0.14(-3.38%)
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.