Applied Genetic Tech (NQ: AGTC )

2.701 USD +0.131 (+5.11%)
Streaming Delayed Price Updated: 2:40 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 14.62 15.36 14.62 15.34 58,160 +0.82(+5.65%)
Jun 29, 2015 15.04 15.47 14.40 14.52 97,114 -1.01(-6.50%)
Jun 26, 2015 15.69 16.09 15.22 15.53 426,240 -0.04(-0.26%)
Jun 25, 2015 16.46 16.69 15.51 15.57 87,329 -0.88(-5.35%)
Jun 24, 2015 16.82 17.14 16.24 16.45 50,933 -0.39(-2.32%)
Jun 23, 2015 17.66 18.20 16.79 16.84 75,016 -0.75(-4.26%)
Jun 22, 2015 17.92 18.81 16.61 17.59 111,105 -0.21(-1.18%)
Jun 19, 2015 18.87 19.12 17.75 17.80 55,839 -0.99(-5.27%)
Jun 18, 2015 18.48 19.08 18.45 18.79 53,493 +0.63(+3.47%)
Jun 17, 2015 18.48 18.86 17.85 18.16 41,273 -0.23(-1.25%)
Jun 16, 2015 19.57 19.75 18.22 18.39 145,211 -1.38(-6.98%)
Jun 15, 2015 18.59 19.87 18.40 19.77 37,267 +0.97(+5.16%)
Jun 12, 2015 18.91 18.98 18.45 18.80 47,945 -0.20(-1.05%)
Jun 11, 2015 19.58 19.70 18.89 19.00 61,947 -0.54(-2.76%)
Jun 10, 2015 18.69 19.84 18.68 19.54 33,369 +0.86(+4.60%)
Jun 09, 2015 18.72 18.87 18.26 18.68 32,388 -0.09(-0.48%)
Jun 08, 2015 18.89 19.09 18.41 18.77 25,888 -0.24(-1.26%)
Jun 05, 2015 18.69 19.09 18.52 19.01 42,040 +0.17(+0.90%)
Jun 04, 2015 19.13 19.19 18.36 18.84 34,626 -0.43(-2.23%)
Jun 03, 2015 19.16 19.59 18.80 19.27 57,054 +0.07(+0.36%)
Jun 02, 2015 19.38 19.70 19.17 19.20 34,154 -0.30(-1.54%)
Jun 01, 2015 20.00 20.15 19.04 19.50 67,063 -0.55(-2.74%)
May 29, 2015 19.95 20.19 19.64 20.05 114,143 +0.13(+0.65%)
May 28, 2015 20.00 20.20 19.26 19.92 47,317 -0.08(-0.40%)
May 27, 2015 19.77 20.21 19.55 20.00 76,917 +0.36(+1.83%)
May 26, 2015 18.90 20.23 18.82 19.64 161,337 +0.55(+2.88%)
May 22, 2015 19.09 19.09 19.09 19.09 43,100 -0.08(-0.42%)
May 21, 2015 19.05 19.20 18.54 19.17 61,649 +0.11(+0.58%)
May 20, 2015 18.41 19.46 17.56 19.06 89,675 +0.96(+5.30%)
May 19, 2015 18.28 18.94 17.52 18.10 81,366 -0.26(-1.42%)
May 18, 2015 17.33 18.43 16.93 18.36 104,294 +1.05(+6.07%)
May 15, 2015 16.79 17.84 16.30 17.31 65,372 +0.40(+2.37%)
May 14, 2015 17.06 17.36 16.62 16.91 50,124 -0.13(-0.76%)
May 13, 2015 17.96 18.38 17.00 17.04 53,949 -0.86(-4.80%)
May 12, 2015 17.70 18.24 17.21 17.90 121,898 -0.17(-0.94%)
May 11, 2015 18.50 19.13 18.00 18.07 49,938 -0.38(-2.06%)
May 08, 2015 18.42 18.73 17.61 18.45 95,039 +0.27(+1.49%)
May 07, 2015 16.75 18.22 16.62 18.18 163,521 +1.45(+8.67%)
May 06, 2015 15.97 17.19 15.61 16.73 204,351 +0.91(+5.75%)
May 05, 2015 17.26 17.87 15.70 15.82 192,331 -0.95(-5.66%)
May 04, 2015 19.50 19.60 16.33 16.77 267,873 -3.10(-15.60%)
May 01, 2015 19.16 19.91 18.78 19.87 75,888 +0.73(+3.81%)
Apr 30, 2015 20.02 20.22 18.31 19.14 129,121 -0.97(-4.82%)
Apr 29, 2015 20.30 20.62 19.80 20.11 41,551 -0.17(-0.86%)
Apr 28, 2015 21.10 21.10 19.37 20.29 113,901 -0.25(-1.19%)
Apr 27, 2015 22.02 22.02 19.36 20.53 104,704 -1.21(-5.57%)
Apr 24, 2015 22.38 22.38 20.75 21.74 57,443 +0.52(+2.45%)
Apr 23, 2015 20.08 21.56 20.08 21.22 59,346 +1.20(+5.99%)
Apr 22, 2015 21.44 21.45 19.64 20.02 56,352 -1.41(-6.58%)
Apr 21, 2015 21.13 21.69 20.87 21.43 59,801 +0.52(+2.49%)
Apr 20, 2015 21.83 21.83 20.22 20.91 65,127 -0.77(-3.55%)
Apr 17, 2015 21.70 22.43 20.99 21.68 56,086 -0.19(-0.87%)
Apr 16, 2015 22.39 22.39 21.61 21.87 49,677 -0.29(-1.31%)
Apr 15, 2015 22.90 22.90 22.01 22.16 54,531 -0.56(-2.46%)
Apr 14, 2015 22.65 22.80 22.39 22.72 74,398 +0.08(+0.35%)
Apr 13, 2015 22.73 22.73 22.31 22.64 96,748 +0.20(+0.89%)
Apr 10, 2015 22.37 22.99 22.26 22.44 209,866 +0.19(+0.85%)
Apr 09, 2015 22.34 22.46 21.69 22.25 105,585 +0.13(+0.59%)
Apr 08, 2015 21.23 22.45 21.11 22.12 185,389 +1.02(+4.83%)
Apr 07, 2015 20.62 22.41 20.62 21.10 169,435 +0.28(+1.34%)
Apr 06, 2015 20.51 20.99 20.29 20.82 129,600 +0.53(+2.61%)
Apr 02, 2015 20.67 20.29 20.29 20.29 43,300 -0.40(-1.93%)
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.