Applied Genetic Tech (NQ: AGTC )

5.460 USD +0.070 (+1.30%)
Official Closing Price Updated: 4:41 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.44 18.70 17.61 18.61 60,907 +0.62(+3.45%)
Sep 29, 2014 18.62 19.15 17.47 17.99 54,157 -0.78(-4.16%)
Sep 26, 2014 19.03 19.46 17.60 18.77 86,279 -0.25(-1.31%)
Sep 25, 2014 17.34 19.29 17.11 19.02 72,763 +1.34(+7.58%)
Sep 24, 2014 16.46 18.45 16.24 17.68 75,919 +1.11(+6.70%)
Sep 23, 2014 15.95 16.80 15.86 16.57 69,924 +0.37(+2.28%)
Sep 22, 2014 16.65 16.78 15.91 16.20 47,593 -0.44(-2.64%)
Sep 19, 2014 16.57 16.74 16.00 16.64 77,478 +0.14(+0.85%)
Sep 18, 2014 16.52 16.68 15.74 16.50 47,957 -0.03(-0.18%)
Sep 17, 2014 16.44 17.07 16.15 16.53 52,186 +0.06(+0.36%)
Sep 16, 2014 16.47 16.57 16.06 16.47 62,529 -0.12(-0.72%)
Sep 15, 2014 16.90 17.11 15.57 16.59 52,408 -0.63(-3.66%)
Sep 12, 2014 17.86 17.86 16.74 17.22 52,497 -0.73(-4.07%)
Sep 11, 2014 17.70 18.11 17.09 17.95 51,114 +0.10(+0.56%)
Sep 10, 2014 17.84 18.00 16.21 17.85 72,921 +0.13(+0.73%)
Sep 09, 2014 16.52 18.55 16.26 17.72 156,928 +1.18(+7.13%)
Sep 08, 2014 16.03 16.75 15.38 16.54 52,448 +0.39(+2.41%)
Sep 05, 2014 15.55 16.21 15.11 16.15 43,686 +0.48(+3.06%)
Sep 04, 2014 16.02 17.19 15.55 15.67 45,576 -0.21(-1.32%)
Sep 03, 2014 16.40 16.40 15.21 15.88 55,082 -0.46(-2.82%)
Sep 02, 2014 17.08 17.08 15.52 16.34 58,450 -0.76(-4.44%)
Aug 29, 2014 18.37 17.10 17.10 17.10 117,200 -1.28(-6.96%)
Aug 28, 2014 18.67 19.09 18.19 18.38 47,773 -0.59(-3.11%)
Aug 27, 2014 17.86 19.15 17.86 18.97 39,015 +0.93(+5.16%)
Aug 26, 2014 18.02 18.31 17.62 18.04 22,841 +0.03(+0.17%)
Aug 25, 2014 18.18 18.56 17.08 18.01 28,917 -0.07(-0.39%)
Aug 22, 2014 18.31 18.31 17.25 18.08 48,419 -0.35(-1.90%)
Aug 21, 2014 18.70 19.01 17.71 18.43 18,906 +0.22(+1.21%)
Aug 20, 2014 19.02 19.02 18.12 18.21 16,785 -0.85(-4.46%)
Aug 19, 2014 19.06 19.87 18.66 19.06 32,230 -0.44(-2.26%)
Aug 18, 2014 19.92 19.92 18.81 19.50 38,005 -0.12(-0.61%)
Aug 15, 2014 21.11 21.11 19.34 19.62 52,217 -1.45(-6.88%)
Aug 14, 2014 19.37 21.20 19.20 21.07 43,013 +1.86(+9.68%)
Aug 13, 2014 19.12 20.34 18.37 19.21 35,205 -0.07(-0.36%)
Aug 12, 2014 20.58 20.65 18.69 19.28 54,591 -1.70(-8.10%)
Aug 11, 2014 17.64 21.65 17.64 20.98 43,978 +3.34(+18.93%)
Aug 08, 2014 16.92 17.23 16.40 17.64 64,444 +0.99(+5.95%)
Aug 07, 2014 17.27 17.27 15.80 16.65 46,074 -0.30(-1.77%)
Aug 06, 2014 16.64 17.30 16.14 16.95 30,930 +0.05(+0.30%)
Aug 05, 2014 15.50 17.06 15.50 16.90 73,361 +1.21(+7.71%)
Aug 04, 2014 14.91 16.05 14.70 15.69 52,555 +0.76(+5.09%)
Aug 01, 2014 16.05 16.10 14.85 14.93 77,715 -1.07(-6.69%)
Jul 31, 2014 16.57 16.99 15.87 16.00 42,519 -0.87(-5.16%)
Jul 30, 2014 17.75 17.94 16.45 16.87 46,121 +0.58(+3.56%)
Jul 29, 2014 16.45 18.38 15.82 16.29 215,045 -0.29(-1.75%)
Jul 28, 2014 17.64 17.73 15.84 16.58 142,069 -1.41(-7.84%)
Jul 25, 2014 15.78 18.47 15.75 17.99 590,808 +2.38(+15.25%)
Jul 24, 2014 16.81 17.01 14.91 15.61 148,952 -1.09(-6.53%)
Jul 23, 2014 18.00 18.25 16.60 16.70 96,273 -1.36(-7.53%)
Jul 22, 2014 17.22 18.18 16.47 18.06 68,195 +1.02(+5.99%)
Jul 21, 2014 18.29 18.29 16.41 17.04 27,235 -1.48(-7.99%)
Jul 18, 2014 17.69 18.52 17.51 18.52 28,284 +0.62(+3.46%)
Jul 17, 2014 17.88 18.49 17.39 17.90 25,590 -0.02(-0.11%)
Jul 16, 2014 18.14 18.14 16.55 17.92 116,615 +0.62(+3.58%)
Jul 15, 2014 19.46 19.46 16.79 17.30 76,021 -1.49(-7.93%)
Jul 14, 2014 19.46 20.16 18.61 18.79 23,792 -0.28(-1.47%)
Jul 11, 2014 19.71 20.11 18.90 19.07 30,782 -0.64(-3.25%)
Jul 10, 2014 21.07 21.14 19.65 19.71 89,012 -1.66(-7.77%)
Jul 09, 2014 22.43 23.70 20.95 21.37 38,164 -0.85(-3.83%)
Jul 08, 2014 23.30 25.09 21.65 22.22 68,287 -0.91(-3.93%)
Jul 07, 2014 23.78 25.46 22.70 23.13 37,618 -0.64(-2.69%)
Jul 03, 2014 24.45 23.77 23.77 23.77 27,500 -0.39(-1.61%)
Jul 02, 2014 22.36 24.48 21.41 24.16 49,905 +1.67(+7.43%)
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.