Applied Genetic Tech (NQ: AGTC )

4.260 USD -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.21 20.40 20.40 20.40 94,300 +0.13(+0.64%)
Dec 30, 2015 20.79 21.17 20.06 20.27 143,260 -0.59(-2.83%)
Dec 29, 2015 21.24 21.43 20.43 20.86 82,863 -0.28(-1.32%)
Dec 28, 2015 20.40 21.27 20.14 21.14 149,837 +0.80(+3.93%)
Dec 24, 2015 20.37 20.34 20.34 20.34 35,700 -0.09(-0.44%)
Dec 23, 2015 19.71 20.70 19.59 20.43 298,363 +0.95(+4.88%)
Dec 22, 2015 19.53 19.58 18.95 19.48 322,674 +0.01(+0.05%)
Dec 21, 2015 18.21 19.95 17.80 19.47 368,086 +1.53(+8.53%)
Dec 18, 2015 18.25 19.24 17.90 17.94 906,530 -0.13(-0.72%)
Dec 17, 2015 18.00 18.43 17.51 18.07 184,548 +0.21(+1.18%)
Dec 16, 2015 17.45 17.95 17.36 17.86 236,133 +0.68(+3.96%)
Dec 15, 2015 16.55 17.53 16.04 17.18 287,668 +0.80(+4.88%)
Dec 14, 2015 16.24 16.90 15.95 16.38 267,986 +0.19(+1.17%)
Dec 11, 2015 16.03 16.37 15.86 16.19 233,646 -0.06(-0.37%)
Dec 10, 2015 15.98 16.61 15.38 16.25 153,586 +0.26(+1.63%)
Dec 09, 2015 17.21 17.21 15.69 15.99 205,275 -1.15(-6.71%)
Dec 08, 2015 16.54 17.33 16.11 17.14 177,214 +0.47(+2.82%)
Dec 07, 2015 16.98 17.26 16.20 16.67 153,667 -0.46(-2.69%)
Dec 04, 2015 17.65 17.91 17.06 17.13 217,677 +0.19(+1.12%)
Dec 03, 2015 17.27 17.40 16.55 16.94 163,495 -0.23(-1.34%)
Dec 02, 2015 17.03 17.72 16.87 17.17 144,346 +0.08(+0.47%)
Dec 01, 2015 17.06 17.52 16.72 17.09 239,562 +0.05(+0.29%)
Nov 30, 2015 16.67 17.25 16.11 17.04 253,112 +0.38(+2.28%)
Nov 27, 2015 16.62 16.81 16.50 16.66 78,197 +0.02(+0.12%)
Nov 25, 2015 16.36 16.64 16.64 16.64 123,300 +0.19(+1.16%)
Nov 24, 2015 16.14 16.75 16.08 16.45 105,047 +0.28(+1.73%)
Nov 23, 2015 16.60 17.04 15.49 16.17 143,048 -0.46(-2.77%)
Nov 20, 2015 16.23 16.73 15.92 16.63 87,071 +0.57(+3.55%)
Nov 19, 2015 16.83 17.05 15.57 16.06 172,328 -0.71(-4.23%)
Nov 18, 2015 15.91 16.80 15.91 16.77 208,357 +0.87(+5.47%)
Nov 17, 2015 16.09 16.59 15.46 15.90 267,389 -0.10(-0.62%)
Nov 16, 2015 15.85 16.08 15.55 16.00 131,735 +0.08(+0.50%)
Nov 13, 2015 15.36 16.14 14.75 15.92 164,672 +0.57(+3.71%)
Nov 12, 2015 14.91 16.15 14.86 15.35 277,730 +0.30(+1.99%)
Nov 11, 2015 15.47 15.70 14.37 15.05 128,473 -0.29(-1.89%)
Nov 10, 2015 13.75 15.82 13.75 15.34 178,266 +1.53(+11.08%)
Nov 09, 2015 12.94 14.00 12.42 13.81 60,819 +0.79(+6.07%)
Nov 06, 2015 11.67 13.17 10.89 13.02 144,298 -0.17(-1.29%)
Nov 05, 2015 13.75 13.75 12.81 13.19 98,924 -0.60(-4.35%)
Nov 04, 2015 13.08 13.87 12.79 13.79 132,933 +0.71(+5.43%)
Nov 03, 2015 12.95 13.33 12.81 13.08 117,792 +0.05(+0.38%)
Nov 02, 2015 12.00 13.18 12.00 13.03 99,106 +1.03(+8.58%)
Oct 30, 2015 12.26 12.37 11.72 12.00 110,385 -0.20(-1.64%)
Oct 29, 2015 12.18 12.35 12.04 12.20 99,786 +0.01(+0.08%)
Oct 28, 2015 12.49 12.57 12.02 12.19 147,646 -0.22(-1.77%)
Oct 27, 2015 12.33 12.53 12.26 12.41 120,777 +0.06(+0.49%)
Oct 26, 2015 12.43 12.72 12.07 12.35 75,201 -0.17(-1.36%)
Oct 23, 2015 12.81 12.93 12.34 12.52 81,137 -0.04(-0.32%)
Oct 22, 2015 12.75 13.20 11.99 12.56 96,723 -0.09(-0.71%)
Oct 21, 2015 12.72 12.85 12.20 12.65 62,438 -0.02(-0.16%)
Oct 20, 2015 12.93 12.95 12.48 12.67 85,348 -0.26(-2.01%)
Oct 19, 2015 13.07 13.30 12.44 12.93 134,153 -0.14(-1.07%)
Oct 16, 2015 13.30 13.35 12.72 13.07 186,429 -0.15(-1.13%)
Oct 15, 2015 12.70 13.34 12.70 13.22 93,231 +0.44(+3.44%)
Oct 14, 2015 12.86 13.23 12.51 12.78 43,290 +0.04(+0.31%)
Oct 13, 2015 12.96 13.31 12.61 12.74 68,607 -0.40(-3.04%)
Oct 12, 2015 13.13 13.43 12.90 13.14 95,137 -0.13(-0.98%)
Oct 09, 2015 12.99 13.43 12.95 13.27 107,397 +0.35(+2.71%)
Oct 08, 2015 13.13 13.14 12.58 12.92 135,174 -0.10(-0.77%)
Oct 07, 2015 12.57 13.66 11.91 13.02 222,468 +0.25(+1.96%)
Oct 06, 2015 13.54 13.54 12.28 12.77 165,537 -0.87(-6.38%)
Oct 05, 2015 13.60 14.20 13.41 13.64 402,301 +0.60(+4.60%)
Oct 02, 2015 12.59 13.65 12.11 13.04 72,962 +0.18(+1.40%)
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.