Applied Genetic Tech (NQ: AGTC )

4.350 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.