Applied Genetic Tech (NQ: AGTC )

5.330 USD UNCHANGED
Streaming Delayed Price Updated: 5:29 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.350 4.830 4.350 4.730 318,900 +0.08(+1.72%)
Feb 27, 2020 4.800 4.910 4.420 4.650 410,717 -0.27(-5.49%)
Feb 26, 2020 4.820 5.100 4.800 4.920 384,851 +0.05(+1.03%)
Feb 25, 2020 5.090 5.240 4.820 4.870 581,023 -0.20(-3.94%)
Feb 24, 2020 5.280 5.296 5.010 5.070 774,387 -0.28(-5.23%)
Feb 21, 2020 5.670 5.680 5.300 5.350 735,300 -0.34(-5.98%)
Feb 20, 2020 5.700 5.750 5.450 5.690 713,419 +0.14(+2.52%)
Feb 19, 2020 5.740 5.750 5.300 5.550 1,321,318 +0.14(+2.59%)
Feb 18, 2020 5.280 5.520 5.250 5.410 1,534,091 +0.29(+5.66%)
Feb 14, 2020 5.050 5.250 5.050 5.120 334,200 -0.02(-0.39%)
Feb 13, 2020 4.910 5.150 4.850 5.140 372,206 +0.21(+4.26%)
Feb 12, 2020 5.190 5.325 4.840 4.930 701,718 -0.21(-4.09%)
Feb 11, 2020 5.070 5.270 5.020 5.140 583,180 +0.14(+2.80%)
Feb 10, 2020 5.140 5.320 5.000 5.000 1,056,675 +0.00(+0.00%)
Feb 07, 2020 5.250 5.475 4.990 5.000 3,240,500 -0.71(-12.43%)
Feb 06, 2020 6.380 6.480 5.690 5.710 1,131,772 -1.30(-18.54%)
Feb 05, 2020 6.490 7.010 6.480 7.010 238,157 +0.57(+8.85%)
Feb 04, 2020 6.140 6.590 6.070 6.440 318,947 +0.35(+5.75%)
Feb 03, 2020 6.270 6.380 5.890 6.090 422,677 -0.19(-3.03%)
Jan 31, 2020 6.300 6.420 6.250 6.280 216,100 -0.15(-2.33%)
Jan 30, 2020 7.140 7.140 6.227 6.430 524,070 -0.93(-12.64%)
Jan 29, 2020 7.250 7.390 7.110 7.360 190,801 +0.09(+1.24%)
Jan 28, 2020 8.250 8.450 7.050 7.270 954,808 -0.59(-7.51%)
Jan 27, 2020 7.110 8.020 7.000 7.860 724,091 +0.46(+6.22%)
Jan 24, 2020 8.200 8.200 7.080 7.400 774,700 -0.97(-11.59%)
Jan 23, 2020 7.000 8.450 6.510 8.370 3,203,285 -1.49(-15.11%)
Jan 22, 2020 8.290 10.42 8.190 9.860 2,375,517 +1.61(+19.52%)
Jan 21, 2020 8.020 8.340 7.990 8.250 365,959 +0.09(+1.10%)
Jan 17, 2020 8.240 8.530 7.970 8.160 445,200 +0.03(+0.37%)
Jan 16, 2020 8.280 8.360 7.900 8.130 518,006 -0.04(-0.49%)
Jan 15, 2020 8.360 8.630 8.000 8.170 841,474 -0.17(-2.04%)
Jan 14, 2020 7.450 8.450 7.360 8.340 1,179,074 +0.81(+10.76%)
Jan 13, 2020 8.030 8.100 7.410 7.530 1,026,404 -0.31(-3.95%)
Jan 10, 2020 8.600 9.320 7.570 7.840 6,482,700 -1.43(-15.43%)
Jan 09, 2020 6.650 9.500 5.900 9.270 42,141,109 +5.11(+122.84%)
Jan 08, 2020 4.250 4.280 4.130 4.160 127,415 -0.11(-2.58%)
Jan 07, 2020 4.150 4.380 4.110 4.270 200,305 +0.14(+3.39%)
Jan 06, 2020 4.220 4.260 4.110 4.130 149,246 -0.05(-1.20%)
Jan 03, 2020 4.170 4.470 4.130 4.180 149,600 +0.03(+0.72%)
Jan 02, 2020 4.510 4.570 4.100 4.150 267,317 -0.37(-8.19%)
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%)
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.