Applied Genetic Tech (NQ: AGTC )

4.340 USD UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.750 4.100 3.716 3.950 268,667 +0.20(+5.33%)
Sep 28, 2017 3.750 3.800 3.700 3.750 122,109 +0.05(+1.35%)
Sep 27, 2017 3.700 3.850 3.623 3.700 153,032 +0.05(+1.37%)
Sep 26, 2017 3.700 3.700 3.550 3.650 134,572 +0.00(+0.00%)
Sep 25, 2017 3.700 3.800 3.650 3.650 215,138 +0.00(+0.00%)
Sep 22, 2017 3.600 3.650 3.600 3.650 93,117 +0.05(+1.39%)
Sep 21, 2017 3.650 3.650 3.550 3.600 169,346 -0.05(-1.37%)
Sep 20, 2017 3.700 3.750 3.650 3.650 144,858 -0.10(-2.67%)
Sep 19, 2017 3.850 3.895 3.650 3.750 261,232 +0.00(+0.00%)
Sep 18, 2017 3.700 3.900 3.650 3.750 614,154 +0.20(+5.63%)
Sep 15, 2017 3.750 3.750 3.500 3.550 493,506 -0.15(-4.05%)
Sep 14, 2017 4.100 4.100 3.700 3.700 625,554 -0.35(-8.64%)
Sep 13, 2017 4.550 4.561 3.950 4.050 926,992 -0.90(-18.18%)
Sep 12, 2017 4.800 5.100 4.650 4.950 212,173 +0.25(+5.32%)
Sep 11, 2017 4.700 4.800 4.600 4.700 162,436 +0.05(+1.08%)
Sep 08, 2017 4.700 4.800 4.525 4.650 139,418 -0.05(-1.06%)
Sep 07, 2017 4.700 4.700 4.625 4.700 45,239 +0.05(+1.08%)
Sep 06, 2017 4.550 4.725 4.500 4.650 111,042 +0.15(+3.33%)
Sep 05, 2017 4.750 4.800 4.450 4.500 201,357 -0.20(-4.26%)
Sep 01, 2017 4.550 4.700 4.550 4.700 99,356 +0.10(+2.17%)
Aug 31, 2017 4.600 4.650 4.550 4.600 42,742 +0.05(+1.10%)
Aug 30, 2017 4.550 4.600 4.500 4.550 54,967 +0.00(+0.00%)
Aug 29, 2017 4.500 4.650 4.500 4.550 112,281 +0.05(+1.11%)
Aug 28, 2017 4.650 4.650 4.500 4.500 83,054 -0.05(-1.10%)
Aug 25, 2017 4.650 4.720 4.500 4.550 119,581 -0.05(-1.09%)
Aug 24, 2017 4.600 4.650 4.550 4.600 71,188 +0.00(+0.00%)
Aug 23, 2017 4.550 4.625 4.550 4.600 69,863 -0.05(-1.08%)
Aug 22, 2017 4.650 4.750 4.595 4.650 79,310 +0.05(+1.09%)
Aug 21, 2017 4.750 4.800 4.550 4.600 77,151 -0.20(-4.17%)
Aug 18, 2017 5.300 5.300 4.750 4.800 91,427 -0.45(-8.57%)
Aug 17, 2017 5.100 5.300 4.950 5.250 177,787 +0.15(+2.94%)
Aug 16, 2017 5.050 5.300 5.000 5.100 106,795 +0.10(+2.00%)
Aug 15, 2017 5.150 5.180 5.000 5.000 58,047 -0.20(-3.85%)
Aug 14, 2017 5.000 5.300 5.000 5.200 99,158 +0.25(+5.05%)
Aug 11, 2017 5.000 5.150 4.950 4.950 120,931 -0.10(-1.98%)
Aug 10, 2017 5.000 5.100 4.900 5.050 146,484 +0.05(+1.00%)
Aug 09, 2017 4.900 5.100 4.850 5.000 255,288 +0.10(+2.04%)
Aug 08, 2017 5.000 5.050 4.850 4.900 187,802 -0.10(-2.00%)
Aug 07, 2017 4.850 5.050 4.800 5.000 148,959 +0.00(+0.00%)
Aug 04, 2017 4.550 5.050 4.550 5.000 229,593 +0.50(+11.11%)
Aug 03, 2017 4.600 4.600 4.500 4.500 91,023 -0.15(-3.23%)
Aug 02, 2017 4.650 4.750 4.500 4.650 148,793 +0.05(+1.09%)
Aug 01, 2017 4.750 4.750 4.500 4.600 162,816 -0.15(-3.16%)
Jul 31, 2017 4.750 4.800 4.625 4.750 128,151 +0.05(+1.06%)
Jul 28, 2017 4.750 4.750 4.650 4.700 182,437 -0.05(-1.05%)
Jul 27, 2017 5.050 5.100 4.750 4.750 79,160 -0.35(-6.86%)
Jul 26, 2017 5.000 5.150 4.900 5.100 94,138 +0.15(+3.03%)
Jul 25, 2017 5.050 5.200 4.939 4.950 126,497 -0.10(-1.98%)
Jul 24, 2017 4.750 5.050 4.700 5.050 147,144 +0.30(+6.32%)
Jul 21, 2017 4.650 4.900 4.650 4.750 162,407 +0.15(+3.26%)
Jul 20, 2017 5.090 4.600 4.600 206,948 -0.35(-7.07%)
Jul 19, 2017 4.600 5.000 4.600 4.950 179,854 +0.25(+5.32%)
Jul 18, 2017 4.900 4.950 4.650 4.700 183,237 -0.20(-4.08%)
Jul 17, 2017 4.950 5.050 4.850 4.900 120,636 +0.00(+0.00%)
Jul 14, 2017 4.900 5.000 4.850 4.900 142,782 +0.00(+0.00%)
Jul 13, 2017 4.900 4.950 4.800 4.900 188,389 +0.05(+1.03%)
Jul 12, 2017 4.800 5.000 4.800 4.850 157,644 +0.05(+1.04%)
Jul 11, 2017 4.950 5.000 4.800 4.800 161,183 -0.20(-4.00%)
Jul 10, 2017 5.000 5.100 4.900 5.000 298,615 -0.05(-0.99%)
Jul 07, 2017 5.100 5.100 5.000 5.050 108,739 +0.00(+0.00%)
Jul 06, 2017 5.100 5.150 4.900 5.050 323,439 +0.00(+0.00%)
Jul 05, 2017 5.100 5.175 5.000 5.050 160,269 +0.00(+0.00%)
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.