Applied Genetic Tech (NQ: AGTC )

1.570 USD -0.080 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.750 4.800 4.625 4.750 128,151 +0.05(+1.06%)
Jul 28, 2017 4.750 4.750 4.650 4.700 182,437 -0.05(-1.05%)
Jul 27, 2017 5.050 5.100 4.750 4.750 79,160 -0.35(-6.86%)
Jul 26, 2017 5.000 5.150 4.900 5.100 94,138 +0.15(+3.03%)
Jul 25, 2017 5.050 5.200 4.939 4.950 126,497 -0.10(-1.98%)
Jul 24, 2017 4.750 5.050 4.700 5.050 147,144 +0.30(+6.32%)
Jul 21, 2017 4.650 4.900 4.650 4.750 162,407 +0.15(+3.26%)
Jul 20, 2017 5.090 4.600 4.600 206,948 -0.35(-7.07%)
Jul 19, 2017 4.600 5.000 4.600 4.950 179,854 +0.25(+5.32%)
Jul 18, 2017 4.900 4.950 4.650 4.700 183,237 -0.20(-4.08%)
Jul 17, 2017 4.950 5.050 4.850 4.900 120,636 +0.00(+0.00%)
Jul 14, 2017 4.900 5.000 4.850 4.900 142,782 +0.00(+0.00%)
Jul 13, 2017 4.900 4.950 4.800 4.900 188,389 +0.05(+1.03%)
Jul 12, 2017 4.800 5.000 4.800 4.850 157,644 +0.05(+1.04%)
Jul 11, 2017 4.950 5.000 4.800 4.800 161,183 -0.20(-4.00%)
Jul 10, 2017 5.000 5.100 4.900 5.000 298,615 -0.05(-0.99%)
Jul 07, 2017 5.100 5.100 5.000 5.050 108,739 +0.00(+0.00%)
Jul 06, 2017 5.100 5.150 4.900 5.050 323,439 +0.00(+0.00%)
Jul 05, 2017 5.100 5.175 5.000 5.050 160,269 +0.00(+0.00%)
Jul 03, 2017 5.100 5.300 5.000 5.050 122,893 -0.05(-0.98%)
Jun 30, 2017 5.050 5.150 5.000 5.100 129,739 +0.00(+0.00%)
Jun 29, 2017 5.200 5.300 5.050 5.100 205,090 -0.10(-1.92%)
Jun 28, 2017 5.400 5.450 5.200 5.200 380,386 -0.20(-3.70%)
Jun 27, 2017 5.800 5.850 5.400 5.400 206,528 -0.35(-6.09%)
Jun 26, 2017 5.550 5.800 5.500 5.750 337,638 +0.30(+5.50%)
Jun 23, 2017 5.900 5.400 5.450 2,000,189 -0.10(-1.80%)
Jun 22, 2017 5.700 6.050 5.500 5.550 344,662 -0.10(-1.77%)
Jun 21, 2017 5.300 5.700 5.200 5.650 192,505 +0.40(+7.62%)
Jun 20, 2017 5.250 5.352 5.100 5.250 223,526 +0.05(+0.96%)
Jun 19, 2017 5.050 5.250 5.050 5.200 315,278 +0.15(+2.97%)
Jun 16, 2017 5.100 5.150 4.900 5.050 361,540 -0.10(-1.94%)
Jun 15, 2017 5.200 5.300 5.150 5.150 187,194 -0.05(-0.96%)
Jun 14, 2017 5.050 5.250 5.000 5.200 166,188 +0.15(+2.97%)
Jun 13, 2017 5.000 5.100 4.900 5.050 87,577 +0.10(+2.02%)
Jun 12, 2017 5.200 5.208 4.950 4.950 154,505 -0.30(-5.71%)
Jun 09, 2017 4.950 5.450 4.900 5.250 309,049 +0.25(+5.00%)
Jun 08, 2017 4.950 5.000 4.800 5.000 82,150 +0.15(+3.09%)
Jun 07, 2017 4.950 5.100 4.850 4.850 91,758 +0.00(+0.00%)
Jun 06, 2017 4.700 4.975 4.700 4.850 108,947 +0.02(+0.52%)
Jun 05, 2017 5.050 5.050 4.800 4.825 165,912 -0.27(-5.39%)
Jun 02, 2017 5.200 5.250 5.050 5.100 106,400 -0.10(-1.92%)
Jun 01, 2017 5.150 5.300 5.150 5.200 180,174 +0.00(+0.00%)
May 31, 2017 5.200 5.250 5.150 5.200 118,754 +0.00(+0.00%)
May 30, 2017 5.350 5.350 5.050 5.200 209,843 -0.15(-2.80%)
May 26, 2017 5.400 5.500 5.150 5.350 166,816 -0.10(-1.83%)
May 25, 2017 5.400 5.600 5.280 5.450 171,620 +0.10(+1.87%)
May 24, 2017 5.300 5.400 5.250 5.350 104,464 +0.00(+0.00%)
May 23, 2017 5.450 5.450 5.250 5.350 75,514 -0.05(-0.93%)
May 22, 2017 5.200 5.400 5.200 5.400 110,496 +0.15(+2.86%)
May 19, 2017 5.150 5.300 5.100 5.250 157,523 +0.15(+2.94%)
May 18, 2017 5.450 5.500 5.000 5.100 211,692 -0.35(-6.42%)
May 17, 2017 5.700 5.700 5.425 5.450 117,770 -0.35(-6.03%)
May 16, 2017 5.850 5.850 5.550 5.800 92,205 +0.00(+0.00%)
May 15, 2017 5.850 5.900 5.550 5.800 201,553 +0.00(+0.00%)
May 12, 2017 5.650 5.850 5.550 5.800 120,099 +0.15(+2.65%)
May 11, 2017 5.750 5.900 5.250 5.650 278,451 -0.30(-5.04%)
May 10, 2017 5.950 6.050 5.850 5.950 152,452 +0.00(+0.00%)
May 09, 2017 5.900 6.000 5.750 5.950 115,160 +0.10(+1.71%)
May 08, 2017 5.700 5.950 5.625 5.850 107,856 +0.10(+1.74%)
May 05, 2017 5.650 5.800 5.600 5.750 75,913 +0.05(+0.88%)
May 04, 2017 5.700 5.750 5.600 5.700 105,838 +0.00(+0.00%)
May 03, 2017 5.650 5.750 5.600 5.700 125,357 +0.10(+1.79%)
May 02, 2017 5.750 6.000 5.600 5.600 74,512 -0.20(-3.45%)
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.