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 (%)
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%)
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.