Applied Genetic Tech (NQ: AGTC )

4.300 USD +0.130 (+3.12%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.540 2.700 2.460 2.490 177,200 -0.05(-1.97%)
Dec 28, 2018 2.640 2.730 2.530 2.540 156,000 -0.09(-3.42%)
Dec 27, 2018 2.530 2.710 2.440 2.630 277,680 +0.09(+3.54%)
Dec 26, 2018 2.460 2.600 2.345 2.540 235,391 +0.08(+3.25%)
Dec 24, 2018 2.300 2.490 2.300 2.460 164,500 +0.18(+7.89%)
Dec 21, 2018 2.670 2.670 2.260 2.280 352,800 -0.35(-13.31%)
Dec 20, 2018 2.750 2.780 2.510 2.630 174,638 -0.12(-4.36%)
Dec 19, 2018 2.890 2.890 2.710 2.750 258,326 -0.07(-2.48%)
Dec 18, 2018 3.120 3.190 2.810 2.820 299,410 -0.29(-9.32%)
Dec 17, 2018 3.210 3.280 3.090 3.110 237,589 -0.14(-4.31%)
Dec 14, 2018 3.440 3.510 3.210 3.250 340,500 -0.22(-6.34%)
Dec 13, 2018 4.070 4.300 3.320 3.470 1,760,165 -3.09(-47.10%)
Dec 12, 2018 6.110 6.870 6.000 6.560 341,960 +0.45(+7.36%)
Dec 11, 2018 6.290 6.350 5.860 6.110 175,646 -0.06(-0.97%)
Dec 10, 2018 6.470 6.470 6.130 6.170 79,514 -0.33(-5.08%)
Dec 07, 2018 6.250 6.590 5.990 6.500 68,800 +0.19(+3.01%)
Dec 06, 2018 6.140 6.350 5.630 6.310 168,389 +0.17(+2.77%)
Dec 04, 2018 6.540 6.610 6.080 6.140 67,000 -0.42(-6.40%)
Dec 03, 2018 6.580 6.640 6.410 6.560 41,374 +0.07(+1.08%)
Nov 30, 2018 6.450 6.650 6.450 6.490 39,500 +0.00(+0.00%)
Nov 29, 2018 6.500 6.570 6.460 6.490 86,933 -0.09(-1.37%)
Nov 28, 2018 6.550 6.680 6.420 6.580 58,516 +0.10(+1.54%)
Nov 27, 2018 6.410 6.550 6.400 6.480 69,903 -0.04(-0.61%)
Nov 26, 2018 6.730 6.750 6.300 6.520 102,637 -0.21(-3.12%)
Nov 23, 2018 6.800 6.930 6.680 6.730 16,100 -0.07(-1.03%)
Nov 21, 2018 6.800 6.800 6.800 0 +0.05(+0.74%)
Nov 20, 2018 6.760 6.990 6.750 6.750 37,835 -0.13(-1.89%)
Nov 19, 2018 6.900 7.128 6.760 6.880 40,869 +0.02(+0.29%)
Nov 16, 2018 6.870 7.030 6.760 6.860 43,100 -0.04(-0.58%)
Nov 15, 2018 6.820 7.090 6.720 6.900 56,281 +0.07(+1.02%)
Nov 14, 2018 7.160 7.350 6.600 6.830 104,405 -0.32(-4.48%)
Nov 13, 2018 7.050 7.480 7.050 7.150 154,950 +0.10(+1.42%)
Nov 12, 2018 6.700 7.250 6.570 7.050 120,560 +0.35(+5.22%)
Nov 09, 2018 7.030 7.100 6.410 6.700 146,500 -0.31(-4.42%)
Nov 08, 2018 7.100 7.100 6.640 7.010 142,295 +0.21(+3.09%)
Nov 07, 2018 6.290 7.100 6.280 6.800 131,572 +0.52(+8.28%)
Nov 06, 2018 6.310 6.435 6.280 6.280 75,804 -0.05(-0.79%)
Nov 05, 2018 6.440 6.480 6.280 6.330 41,816 -0.15(-2.31%)
Nov 02, 2018 6.470 6.650 6.270 6.480 96,800 +0.01(+0.15%)
Nov 01, 2018 6.330 6.470 6.200 6.470 99,214 +0.19(+3.03%)
Oct 31, 2018 6.690 6.740 6.250 6.280 115,954 -0.35(-5.28%)
Oct 30, 2018 6.380 6.630 6.080 6.630 100,216 +0.30(+4.74%)
Oct 29, 2018 6.520 6.570 6.280 6.330 127,290 -0.19(-2.91%)
Oct 26, 2018 6.480 6.790 6.480 6.520 137,400 +0.04(+0.62%)
Oct 25, 2018 6.490 6.820 6.382 6.480 68,176 -0.03(-0.46%)
Oct 24, 2018 6.840 7.200 6.500 6.510 139,651 -0.26(-3.84%)
Oct 23, 2018 6.440 6.860 6.400 6.770 102,028 +0.31(+4.80%)
Oct 22, 2018 6.490 6.650 6.370 6.460 78,380 +0.01(+0.16%)
Oct 19, 2018 6.560 6.590 6.440 6.450 53,800 -0.03(-0.46%)
Oct 18, 2018 6.420 6.550 6.420 6.480 97,573 +0.00(+0.00%)
Oct 17, 2018 6.710 6.800 6.400 6.480 73,672 -0.28(-4.14%)
Oct 16, 2018 6.730 6.900 6.520 6.760 83,635 +0.06(+0.90%)
Oct 15, 2018 6.670 6.909 6.550 6.700 87,293 +0.07(+1.06%)
Oct 12, 2018 6.500 6.840 6.420 6.630 77,100 +0.17(+2.63%)
Oct 11, 2018 6.290 6.790 6.290 6.460 118,655 +0.11(+1.73%)
Oct 10, 2018 6.380 6.820 6.350 6.350 86,227 -0.01(-0.16%)
Oct 09, 2018 6.480 6.740 6.350 6.360 192,854 -0.19(-2.90%)
Oct 08, 2018 6.820 6.820 6.214 6.550 124,729 -0.29(-4.24%)
Oct 05, 2018 6.980 7.190 6.600 6.840 150,200 -0.08(-1.16%)
Oct 04, 2018 6.590 7.360 6.590 6.920 264,966 +0.34(+5.17%)
Oct 03, 2018 6.700 6.934 6.540 6.580 158,308 -0.12(-1.79%)
Oct 02, 2018 6.810 7.089 6.590 6.700 213,924 -0.15(-2.19%)
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.