Applied Genetic Tech (NQ: AGTC )

5.390 USD +0.020 (+0.37%)
Official Closing Price Updated: 4:56 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.05 13.89 12.77 13.14 114,378 +0.29(+2.26%)
Sep 29, 2015 12.85 13.38 12.48 12.85 154,045 +0.04(+0.31%)
Sep 28, 2015 13.00 13.35 12.43 12.81 213,998 -0.19(-1.46%)
Sep 25, 2015 13.83 13.83 12.47 13.00 199,655 -0.80(-5.80%)
Sep 24, 2015 13.39 13.87 12.69 13.80 201,363 +0.31(+2.30%)
Sep 23, 2015 14.02 14.08 13.32 13.49 94,410 -0.46(-3.30%)
Sep 22, 2015 14.68 14.96 13.53 13.95 251,573 -1.03(-6.88%)
Sep 21, 2015 15.94 16.35 14.63 14.98 152,132 -0.88(-5.55%)
Sep 18, 2015 15.61 16.42 15.24 15.86 265,476 +0.02(+0.13%)
Sep 17, 2015 14.72 15.90 14.58 15.84 214,805 +1.01(+6.81%)
Sep 16, 2015 14.68 14.94 14.25 14.83 155,017 +0.11(+0.75%)
Sep 15, 2015 14.41 15.00 14.23 14.72 261,643 +0.29(+2.01%)
Sep 14, 2015 13.92 14.49 13.52 14.43 88,895 +0.55(+3.96%)
Sep 11, 2015 15.02 15.11 13.70 13.88 297,833 -1.63(-10.51%)
Sep 10, 2015 15.24 15.67 14.98 15.51 96,150 +0.23(+1.51%)
Sep 09, 2015 17.03 17.11 15.10 15.28 173,355 -1.68(-9.91%)
Sep 08, 2015 16.54 17.23 16.29 16.96 68,036 +0.68(+4.18%)
Sep 04, 2015 15.89 16.28 16.28 16.28 22,900 +0.07(+0.43%)
Sep 03, 2015 16.60 16.80 16.01 16.21 66,650 -0.35(-2.11%)
Sep 02, 2015 15.79 16.60 15.53 16.56 77,056 +0.88(+5.61%)
Sep 01, 2015 16.09 16.39 15.57 15.68 89,914 -0.75(-4.56%)
Aug 31, 2015 16.44 16.58 16.15 16.43 44,015 -0.26(-1.56%)
Aug 28, 2015 15.76 16.77 15.70 16.69 61,308 +0.79(+4.97%)
Aug 27, 2015 15.80 15.90 14.80 15.90 101,284 +0.42(+2.71%)
Aug 26, 2015 15.41 16.11 14.45 15.48 201,155 +0.52(+3.48%)
Aug 25, 2015 15.74 16.55 14.80 14.96 178,058 -0.16(-1.06%)
Aug 24, 2015 14.89 15.90 14.50 15.12 107,279 -0.62(-3.94%)
Aug 21, 2015 14.50 16.30 14.50 15.74 182,760 +0.76(+5.07%)
Aug 20, 2015 16.13 16.30 14.97 14.98 166,912 -0.53(-3.42%)
Aug 19, 2015 15.69 16.06 14.90 15.51 86,833 -0.29(-1.84%)
Aug 18, 2015 15.82 17.75 15.21 15.80 174,680 -0.07(-0.44%)
Aug 17, 2015 15.51 16.20 15.50 15.87 41,490 +0.23(+1.47%)
Aug 14, 2015 16.07 16.91 15.20 15.64 63,333 -0.56(-3.46%)
Aug 13, 2015 17.46 17.65 16.04 16.20 94,746 -1.40(-7.95%)
Aug 12, 2015 17.41 17.80 17.05 17.60 92,265 -0.05(-0.28%)
Aug 11, 2015 17.75 18.18 17.39 17.65 62,436 -0.16(-0.90%)
Aug 10, 2015 17.10 18.03 16.77 17.81 94,681 +0.92(+5.45%)
Aug 07, 2015 17.39 17.42 15.80 16.89 113,406 -0.72(-4.09%)
Aug 06, 2015 17.88 17.88 17.28 17.61 96,720 -0.30(-1.68%)
Aug 05, 2015 18.42 18.75 17.85 17.91 57,031 -0.47(-2.56%)
Aug 04, 2015 18.53 18.93 18.00 18.38 46,030 -0.23(-1.24%)
Aug 03, 2015 18.82 19.00 18.20 18.61 106,018 +0.15(+0.81%)
Jul 31, 2015 18.29 18.84 18.04 18.46 51,278 +0.30(+1.65%)
Jul 30, 2015 18.20 18.24 17.73 18.16 65,137 -0.09(-0.49%)
Jul 29, 2015 18.20 18.43 17.71 18.25 63,998 +0.07(+0.39%)
Jul 28, 2015 17.40 18.49 17.17 18.18 81,623 +0.77(+4.42%)
Jul 27, 2015 17.51 17.79 17.00 17.41 83,413 -0.39(-2.19%)
Jul 24, 2015 18.29 18.70 17.40 17.80 108,600 -0.59(-3.21%)
Jul 23, 2015 18.65 19.29 18.16 18.39 75,350 -0.32(-1.71%)
Jul 22, 2015 18.68 18.89 18.31 18.71 125,519 +0.23(+1.24%)
Jul 21, 2015 18.61 18.74 18.08 18.48 74,641 -0.04(-0.22%)
Jul 20, 2015 19.28 19.49 18.40 18.52 67,348 -0.63(-3.29%)
Jul 17, 2015 19.00 19.33 18.88 19.15 182,450 +0.07(+0.37%)
Jul 16, 2015 18.44 19.50 18.42 19.08 119,283 +0.71(+3.86%)
Jul 15, 2015 19.17 19.60 18.14 18.37 200,956 -0.53(-2.80%)
Jul 14, 2015 19.80 20.05 18.69 18.90 213,092 -0.60(-3.08%)
Jul 13, 2015 17.66 19.90 17.00 19.50 317,023 +1.68(+9.43%)
Jul 10, 2015 18.66 18.66 17.29 17.82 111,739 -0.40(-2.20%)
Jul 09, 2015 18.30 18.90 18.03 18.22 112,142 +0.20(+1.11%)
Jul 08, 2015 18.23 18.62 17.61 18.02 154,084 -0.66(-3.53%)
Jul 07, 2015 19.40 19.54 17.77 18.68 340,683 -0.74(-3.81%)
Jul 06, 2015 19.10 20.04 19.10 19.42 441,521 +0.39(+2.05%)
Jul 02, 2015 18.91 19.03 19.03 19.03 3,389,700 +2.77(+17.04%)
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.