Applied Genetic Tech (NQ: AGTC )

4.740 USD +0.060 (+1.28%)
Official Closing Price Updated: 6:08 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.66 14.25 13.32 13.98 419,176 +0.18(+1.30%)
Mar 30, 2016 14.16 14.43 13.70 13.80 268,622 -0.16(-1.15%)
Mar 29, 2016 13.52 14.06 13.25 13.96 176,946 +0.41(+3.03%)
Mar 28, 2016 13.89 14.05 13.50 13.55 118,038 -0.15(-1.09%)
Mar 24, 2016 13.75 13.70 13.70 13.70 72,300 -0.12(-0.87%)
Mar 23, 2016 14.39 14.46 13.67 13.82 86,317 -0.49(-3.42%)
Mar 22, 2016 14.37 14.78 14.02 14.31 116,470 -0.06(-0.42%)
Mar 21, 2016 13.59 14.47 13.59 14.37 179,896 +0.62(+4.51%)
Mar 18, 2016 13.59 13.96 13.21 13.75 222,373 +0.37(+2.77%)
Mar 17, 2016 13.32 13.57 12.82 13.38 85,859 +0.08(+0.60%)
Mar 16, 2016 13.47 13.84 13.15 13.30 71,966 -0.12(-0.89%)
Mar 15, 2016 14.20 14.20 13.22 13.42 106,570 -1.01(-7.00%)
Mar 14, 2016 14.10 14.54 14.10 14.43 94,503 +0.23(+1.62%)
Mar 11, 2016 14.00 14.41 13.85 14.20 79,592 +0.28(+2.01%)
Mar 10, 2016 14.32 14.75 13.59 13.92 106,713 -0.36(-2.52%)
Mar 09, 2016 14.11 14.39 13.41 14.28 128,047 +0.29(+2.07%)
Mar 08, 2016 14.64 14.65 13.83 13.99 125,698 -0.77(-5.22%)
Mar 07, 2016 14.11 14.98 14.05 14.76 62,522 +0.63(+4.46%)
Mar 04, 2016 14.45 14.48 14.00 14.13 96,162 -0.33(-2.28%)
Mar 03, 2016 14.56 15.16 14.14 14.46 113,581 -0.10(-0.69%)
Mar 02, 2016 13.99 14.61 13.77 14.56 142,028 +0.59(+4.22%)
Mar 01, 2016 13.32 14.17 13.03 13.97 281,292 +0.70(+5.28%)
Feb 29, 2016 14.19 14.49 13.24 13.27 182,984 -0.94(-6.62%)
Feb 26, 2016 14.06 14.50 14.03 14.21 124,740 +0.22(+1.57%)
Feb 25, 2016 14.87 15.28 13.74 13.99 206,014 -0.86(-5.79%)
Feb 24, 2016 14.29 15.03 13.66 14.85 62,016 +0.30(+2.06%)
Feb 23, 2016 15.01 15.42 14.54 14.55 116,295 -0.65(-4.28%)
Feb 22, 2016 14.89 15.62 14.68 15.20 114,857 +0.45(+3.05%)
Feb 19, 2016 14.31 14.83 14.02 14.75 81,681 +0.37(+2.57%)
Feb 18, 2016 14.50 14.70 14.11 14.38 176,671 -0.02(-0.14%)
Feb 17, 2016 14.00 14.54 13.91 14.40 352,268 +0.46(+3.30%)
Feb 16, 2016 13.86 14.30 13.77 13.94 103,836 +0.39(+2.88%)
Feb 12, 2016 13.14 13.55 13.55 13.55 127,300 +0.62(+4.80%)
Feb 11, 2016 12.05 13.15 11.62 12.93 89,964 +0.61(+4.95%)
Feb 10, 2016 12.12 13.01 12.12 12.32 159,404 +0.26(+2.16%)
Feb 09, 2016 13.23 14.61 11.14 12.06 297,356 -1.04(-7.94%)
Feb 08, 2016 13.91 14.67 12.65 13.10 96,438 -1.05(-7.42%)
Feb 05, 2016 14.29 14.70 13.56 14.15 90,432 -0.31(-2.14%)
Feb 04, 2016 14.25 15.43 14.14 14.46 58,083 +0.10(+0.70%)
Feb 03, 2016 14.80 14.80 13.84 14.36 71,353 -0.38(-2.58%)
Feb 02, 2016 14.54 15.18 14.11 14.74 76,962 +0.08(+0.55%)
Feb 01, 2016 14.58 14.76 13.87 14.66 132,333 +0.05(+0.34%)
Jan 29, 2016 14.56 15.25 14.28 14.61 107,013 +0.05(+0.34%)
Jan 28, 2016 15.14 15.75 14.10 14.56 138,137 -0.51(-3.38%)
Jan 27, 2016 15.90 15.97 14.95 15.07 75,195 -0.84(-5.28%)
Jan 26, 2016 16.25 16.39 14.63 15.91 73,725 -0.20(-1.24%)
Jan 25, 2016 15.71 16.41 15.71 16.11 132,139 +0.28(+1.77%)
Jan 22, 2016 15.36 15.86 14.77 15.83 101,658 +0.82(+5.46%)
Jan 21, 2016 15.49 15.87 14.90 15.01 90,495 -0.37(-2.41%)
Jan 20, 2016 14.38 15.53 14.04 15.38 192,838 +0.96(+6.66%)
Jan 19, 2016 15.70 15.70 14.05 14.42 169,023 -1.13(-7.27%)
Jan 15, 2016 14.27 15.55 15.55 15.55 157,800 +0.83(+5.64%)
Jan 14, 2016 14.64 15.18 13.65 14.72 366,854 +0.10(+0.68%)
Jan 13, 2016 16.50 16.58 14.49 14.62 121,172 -1.22(-7.70%)
Jan 12, 2016 16.00 16.57 15.43 15.84 159,509 -0.17(-1.06%)
Jan 11, 2016 17.03 17.16 15.54 16.01 232,311 -1.00(-5.88%)
Jan 08, 2016 17.60 17.84 16.66 17.01 240,532 -0.41(-2.35%)
Jan 07, 2016 19.00 19.01 17.36 17.42 230,124 -1.81(-9.41%)
Jan 06, 2016 19.75 19.75 18.66 19.23 129,617 -0.60(-3.03%)
Jan 05, 2016 19.87 19.99 19.49 19.83 143,806 +0.03(+0.15%)
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.