Applied Genetic Tech (NQ: AGTC )

2.580 USD -0.080 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.54 21.02 21.02 21.02 57,300 -0.53(-2.46%)
Dec 30, 2014 21.18 22.24 20.96 21.55 61,122 +0.55(+2.62%)
Dec 29, 2014 21.68 22.23 20.74 21.00 63,430 -0.19(-0.90%)
Dec 26, 2014 20.75 21.50 20.47 21.19 85,824 +0.23(+1.10%)
Dec 24, 2014 20.72 20.96 20.96 20.96 42,400 +0.22(+1.06%)
Dec 23, 2014 21.00 21.27 20.41 20.74 28,917 -0.24(-1.14%)
Dec 22, 2014 21.01 21.10 20.64 20.98 37,342 +0.15(+0.72%)
Dec 19, 2014 21.04 21.42 20.61 20.83 83,980 -0.23(-1.09%)
Dec 18, 2014 21.14 21.14 20.53 21.06 94,059 +0.15(+0.72%)
Dec 17, 2014 19.88 21.00 19.84 20.91 91,047 +1.00(+5.02%)
Dec 16, 2014 19.65 20.51 19.65 19.91 31,622 +0.06(+0.30%)
Dec 15, 2014 20.16 20.96 19.70 19.85 46,876 -0.33(-1.64%)
Dec 12, 2014 20.90 21.51 20.14 20.18 58,363 -1.09(-5.12%)
Dec 11, 2014 21.04 21.40 21.00 21.27 50,741 +0.01(+0.05%)
Dec 10, 2014 21.17 21.47 20.96 21.26 44,217 +0.06(+0.28%)
Dec 09, 2014 19.95 22.00 19.61 21.20 83,441 +0.73(+3.57%)
Dec 08, 2014 20.89 21.17 20.33 20.47 21,261 -0.63(-2.99%)
Dec 05, 2014 21.11 21.38 20.61 21.10 24,853 +0.12(+0.57%)
Dec 04, 2014 21.34 21.54 20.39 20.98 29,727 -0.26(-1.22%)
Dec 03, 2014 21.19 21.56 20.82 21.24 20,297 +0.10(+0.47%)
Dec 02, 2014 20.83 21.19 19.50 21.14 74,085 +1.14(+5.70%)
Dec 01, 2014 19.66 20.11 19.15 20.00 13,781 -0.19(-0.94%)
Nov 28, 2014 20.94 20.94 20.19 20.19 4,355 -0.85(-4.04%)
Nov 26, 2014 20.93 21.04 21.04 21.04 15,500 +0.31(+1.50%)
Nov 25, 2014 20.90 21.08 20.24 20.73 64,793 -0.03(-0.14%)
Nov 24, 2014 19.77 21.00 19.65 20.76 21,150 +0.91(+4.58%)
Nov 21, 2014 19.87 20.21 19.52 19.85 266,088 +0.44(+2.27%)
Nov 20, 2014 19.92 20.36 19.28 19.41 245,806 -0.61(-3.05%)
Nov 19, 2014 19.99 20.15 19.26 20.02 147,008 -0.43(-2.10%)
Nov 18, 2014 22.41 22.41 19.76 20.45 109,307 -1.96(-8.75%)
Nov 17, 2014 23.63 24.08 22.31 22.41 19,194 -0.64(-2.78%)
Nov 14, 2014 23.58 23.58 22.64 23.05 19,151 -0.25(-1.07%)
Nov 13, 2014 24.24 24.26 23.29 23.30 45,293 -0.91(-3.76%)
Nov 12, 2014 24.27 24.42 22.61 24.21 75,237 -0.06(-0.25%)
Nov 11, 2014 25.72 26.00 23.49 24.27 41,884 -1.64(-6.33%)
Nov 10, 2014 26.25 28.24 24.60 25.91 60,228 -0.29(-1.11%)
Nov 07, 2014 21.54 27.04 21.39 26.20 88,724 +4.52(+20.85%)
Nov 06, 2014 21.23 21.76 20.75 21.68 32,864 +0.27(+1.26%)
Nov 05, 2014 21.68 21.79 20.92 21.41 36,317 +0.04(+0.19%)
Nov 04, 2014 19.77 21.73 19.26 21.37 31,006 +1.58(+7.98%)
Nov 03, 2014 20.08 20.30 19.40 19.79 21,277 -0.31(-1.54%)
Oct 31, 2014 20.25 20.75 19.38 20.10 82,252 +0.01(+0.05%)
Oct 30, 2014 19.42 20.10 19.13 20.09 20,431 +0.71(+3.66%)
Oct 29, 2014 20.15 20.20 19.06 19.38 23,599 -0.66(-3.29%)
Oct 28, 2014 19.84 20.19 19.25 20.04 40,457 +0.34(+1.73%)
Oct 27, 2014 18.63 19.90 18.81 19.70 38,280 +0.89(+4.73%)
Oct 24, 2014 18.90 19.22 18.64 18.81 13,503 -0.08(-0.42%)
Oct 23, 2014 18.20 19.00 18.13 18.89 25,994 +0.96(+5.35%)
Oct 22, 2014 17.56 18.11 17.56 17.93 12,201 +0.01(+0.06%)
Oct 21, 2014 17.84 17.84 17.70 17.92 5,907 +0.10(+0.56%)
Oct 20, 2014 17.69 18.01 17.69 17.82 44,698 +0.11(+0.62%)
Oct 17, 2014 19.26 19.26 17.64 17.71 19,477 -1.09(-5.80%)
Oct 16, 2014 18.19 19.02 18.19 18.80 18,518 +0.24(+1.29%)
Oct 15, 2014 17.08 18.89 17.08 18.56 69,313 -0.20(-1.07%)
Oct 14, 2014 17.80 18.98 16.33 18.76 162,903 +1.01(+5.69%)
Oct 13, 2014 17.58 17.96 16.20 17.75 50,440 +0.24(+1.37%)
Oct 10, 2014 17.57 18.54 16.69 17.51 53,837 -0.18(-1.02%)
Oct 09, 2014 18.72 18.75 17.59 17.69 36,977 -0.93(-4.99%)
Oct 08, 2014 17.34 19.00 17.34 18.62 77,367 +1.37(+7.94%)
Oct 07, 2014 18.84 18.84 17.05 17.25 78,117 -1.71(-9.02%)
Oct 06, 2014 19.86 19.86 18.06 18.96 242,284 -0.21(-1.10%)
Oct 03, 2014 19.64 20.99 18.65 19.17 293,809 +0.82(+4.47%)
Oct 02, 2014 18.51 19.12 17.71 18.35 47,317 -0.11(-0.60%)
Oct 01, 2014 18.50 18.69 17.46 18.46 37,264 -0.15(-0.81%)
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%)
Jul 01, 2014 22.97 24.35 22.01 22.49 41,848 -0.61(-2.64%)
Jun 30, 2014 25.08 25.30 22.57 23.10 84,836 -2.08(-8.26%)
Jun 27, 2014 27.90 28.80 25.17 25.18 747,464 -3.03(-10.74%)
Jun 26, 2014 30.17 30.45 27.85 28.21 49,941 -2.44(-7.96%)
Jun 25, 2014 31.12 32.00 29.91 30.65 56,135 -0.47(-1.51%)
Jun 24, 2014 31.55 32.49 30.70 31.12 84,073 -0.15(-0.48%)
Jun 23, 2014 30.65 32.65 30.47 31.27 56,655 +0.81(+2.66%)
Jun 20, 2014 30.90 31.40 28.78 30.46 195,061 -0.49(-1.58%)
Jun 19, 2014 32.40 34.37 30.50 30.95 87,677 -0.74(-2.34%)
Jun 18, 2014 31.00 33.92 30.32 31.69 157,633 +1.82(+6.09%)
Jun 17, 2014 27.30 29.87 26.95 29.87 65,398 +2.43(+8.86%)
Jun 16, 2014 26.22 28.00 24.01 27.44 98,439 -0.05(-0.18%)
Jun 13, 2014 26.51 29.63 23.30 27.49 56,787 +1.62(+6.26%)
Jun 12, 2014 24.29 26.50 24.29 25.87 94,898 +1.82(+7.57%)
Jun 11, 2014 25.08 26.81 21.66 24.05 70,871 -1.24(-4.90%)
Jun 10, 2014 24.03 25.89 23.56 25.29 39,975 +3.87(+18.07%)
Jun 06, 2014 22.10 22.25 20.76 21.42 53,440 -0.74(-3.34%)
Jun 05, 2014 20.15 24.25 19.74 22.16 104,196 +2.05(+10.19%)
Jun 04, 2014 20.00 21.01 18.50 20.11 56,271 +0.08(+0.40%)
Jun 03, 2014 19.00 20.50 17.46 20.03 102,343 +0.29(+1.47%)
Jun 02, 2014 13.66 21.88 13.66 19.74 212,765 +6.04(+44.09%)
May 30, 2014 13.60 13.74 13.25 13.70 13,300 +0.20(+1.48%)
May 29, 2014 13.20 13.50 13.05 13.50 20,562 +0.15(+1.12%)
May 28, 2014 13.12 13.42 13.02 13.35 11,836 -0.04(-0.30%)
May 27, 2014 13.22 13.48 12.96 13.39 17,525 +0.19(+1.44%)
May 23, 2014 12.73 13.20 13.20 13.20 5,700 +0.69(+5.52%)
May 22, 2014 12.54 13.00 12.43 12.51 11,958 +0.01(+0.08%)
May 21, 2014 13.24 13.30 12.50 12.50 16,477 -0.54(-4.14%)
May 20, 2014 13.00 13.04 12.56 13.04 13,924 -0.22(-1.66%)
May 19, 2014 12.99 13.26 12.52 13.26 16,978 +0.16(+1.22%)
May 16, 2014 12.49 13.40 12.39 13.10 19,287 +0.41(+3.23%)
May 15, 2014 12.35 12.69 12.20 12.69 10,942 -0.01(-0.08%)
May 14, 2014 12.10 12.70 12.10 12.70 8,652 +0.50(+4.10%)
May 13, 2014 11.85 12.30 11.85 12.20 10,047 +0.29(+2.43%)
May 12, 2014 12.08 12.24 11.90 11.91 9,168 -0.19(-1.57%)
May 09, 2014 11.50 12.45 11.30 12.10 35,538 +0.78(+6.89%)
May 08, 2014 12.48 12.48 11.10 11.32 17,029 -0.99(-8.04%)
May 07, 2014 12.22 12.54 11.85 12.31 5,925 +0.33(+2.75%)
May 06, 2014 12.64 12.65 11.98 11.98 5,223 -0.44(-3.54%)
May 05, 2014 12.44 12.65 12.20 12.42 15,592 +0.12(+0.98%)
May 02, 2014 11.87 12.66 11.64 12.30 9,970 -0.28(-2.23%)
May 01, 2014 11.63 12.80 11.63 12.58 9,831 +0.05(+0.40%)
Apr 30, 2014 12.65 12.66 11.88 12.53 15,638 -0.37(-2.87%)
Apr 29, 2014 12.58 12.90 11.32 12.90 34,396 +0.16(+1.26%)
Apr 28, 2014 12.89 12.99 11.30 12.74 99,127 -0.10(-0.78%)
Apr 25, 2014 12.44 13.31 11.29 12.84 98,661 +0.12(+0.94%)
Apr 24, 2014 12.70 13.49 12.11 12.72 19,174 -0.26(-2.00%)
Apr 23, 2014 13.70 13.70 11.85 12.98 43,923 -0.57(-4.21%)
Apr 22, 2014 13.55 13.70 12.80 13.55 46,268 +0.23(+1.73%)
Apr 21, 2014 14.01 14.32 12.91 13.32 42,716 -0.76(-5.40%)
Apr 17, 2014 13.54 14.08 14.08 14.08 48,900 +0.43(+3.15%)
Apr 16, 2014 13.78 13.88 12.83 13.65 163,755 +0.90(+7.06%)
Apr 15, 2014 14.73 14.89 11.17 12.75 100,862 -0.75(-5.56%)
Apr 14, 2014 13.28 14.86 13.28 13.50 35,384 +0.15(+1.12%)
Apr 11, 2014 13.59 14.00 13.27 13.35 5,646 -1.07(-7.42%)
Apr 10, 2014 14.34 14.82 13.41 14.42 16,844 -0.30(-2.04%)
Apr 09, 2014 14.85 15.15 13.72 14.72 37,677 -0.12(-0.81%)
Apr 08, 2014 14.01 14.85 12.75 14.84 78,127 +0.75(+5.32%)
Apr 07, 2014 16.07 16.49 13.40 14.09 59,945 -1.99(-12.38%)
Apr 04, 2014 16.40 16.53 15.80 16.08 21,414 -0.22(-1.35%)
Apr 03, 2014 16.36 16.36 15.75 16.30 9,605 -0.05(-0.31%)
Apr 02, 2014 16.00 17.18 15.50 16.35 134,600 +0.74(+4.74%)
Apr 01, 2014 15.18 18.39 15.18 15.61 120,358 +0.61(+4.07%)
Mar 31, 2014 14.60 15.45 14.60 15.00 35,780 +0.45(+3.09%)
Mar 28, 2014 14.95 15.90 13.63 14.55 183,861 -0.21(-1.42%)
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.