Applied Genetic Tech (NQ: AGTC )

4.170 USD -0.150 (-3.47%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.700 4.850 4.550 4.575 76,952 -0.15(-3.17%)
Apr 27, 2018 4.850 4.850 4.700 4.725 41,741 -0.08(-1.56%)
Apr 26, 2018 4.700 4.900 4.700 4.800 39,381 +0.10(+2.13%)
Apr 25, 2018 4.800 4.850 4.650 4.700 49,634 -0.15(-3.09%)
Apr 24, 2018 5.100 5.150 4.850 4.850 87,351 -0.25(-4.90%)
Apr 23, 2018 4.950 5.245 4.929 5.100 75,837 +0.10(+2.00%)
Apr 20, 2018 5.050 5.050 4.920 5.000 51,509 +0.00(+0.00%)
Apr 19, 2018 5.050 5.100 4.900 5.000 79,002 -0.05(-0.99%)
Apr 18, 2018 5.350 5.500 4.955 5.050 194,435 -0.20(-3.81%)
Apr 17, 2018 4.900 5.450 4.900 5.250 276,688 +0.35(+7.14%)
Apr 16, 2018 5.050 5.050 4.705 4.900 103,522 -0.15(-2.97%)
Apr 13, 2018 4.650 5.100 4.650 5.050 256,115 +0.45(+9.78%)
Apr 12, 2018 4.050 4.700 4.050 4.600 220,667 +0.60(+15.00%)
Apr 11, 2018 3.850 4.350 3.850 4.000 132,198 +0.15(+3.90%)
Apr 10, 2018 3.750 4.000 3.750 3.850 62,844 +0.15(+4.05%)
Apr 09, 2018 3.900 4.100 3.700 3.700 63,990 +0.00(+0.00%)
Apr 06, 2018 3.905 3.950 3.700 3.700 96,476 -0.25(-6.33%)
Apr 05, 2018 4.000 4.100 3.950 3.950 45,711 +0.00(+0.00%)
Apr 04, 2018 3.750 4.000 3.750 3.950 29,366 +0.20(+5.33%)
Apr 03, 2018 3.750 3.875 3.750 3.750 39,916 +0.05(+1.35%)
Apr 02, 2018 3.750 3.900 3.600 3.700 125,868 -0.15(-3.90%)
Mar 29, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
Mar 28, 2018 4.150 4.150 3.850 3.950 90,828 -0.20(-4.82%)
Mar 27, 2018 4.350 4.400 4.100 4.150 32,279 -0.20(-4.60%)
Mar 26, 2018 4.200 4.350 4.050 4.350 68,677 +0.15(+3.57%)
Mar 23, 2018 4.400 4.600 4.150 4.200 67,988 -0.25(-5.62%)
Mar 22, 2018 4.400 4.500 4.297 4.450 50,715 +0.08(+1.71%)
Mar 21, 2018 4.150 4.400 4.150 4.375 34,245 +0.22(+5.42%)
Mar 20, 2018 4.300 4.400 4.000 4.150 109,615 -0.10(-2.35%)
Mar 19, 2018 4.500 4.600 4.200 4.250 80,545 -0.35(-7.61%)
Mar 16, 2018 4.650 4.700 4.500 4.600 60,843 +0.05(+1.10%)
Mar 15, 2018 4.550 4.750 4.400 4.550 88,035 +0.10(+2.25%)
Mar 14, 2018 4.450 4.550 4.350 4.450 56,672 +0.05(+1.14%)
Mar 13, 2018 4.350 4.500 4.300 4.400 25,347 +0.10(+2.33%)
Mar 12, 2018 4.450 4.600 4.300 4.300 117,022 -0.20(-4.44%)
Mar 09, 2018 4.900 4.900 4.500 4.500 103,296 -0.35(-7.22%)
Mar 08, 2018 4.800 4.900 4.650 4.850 106,092 +0.10(+2.11%)
Mar 07, 2018 5.000 4.750 287,806 +0.30(+6.74%)
Mar 06, 2018 4.300 4.550 4.250 4.450 125,719 +0.23(+5.33%)
Mar 05, 2018 4.050 4.250 3.950 4.225 242,694 +0.17(+4.32%)
Mar 02, 2018 3.900 4.100 3.900 4.050 34,859 +0.10(+2.53%)
Mar 01, 2018 3.900 3.950 3.750 3.950 125,211 +0.10(+2.60%)
Feb 28, 2018 3.650 3.900 3.600 3.850 162,046 +0.20(+5.48%)
Feb 27, 2018 3.750 3.800 3.650 3.650 77,528 -0.10(-2.67%)
Feb 26, 2018 3.800 3.900 3.700 3.750 129,067 +0.00(+0.00%)
Feb 23, 2018 3.850 3.950 3.750 3.750 30,276 -0.10(-2.60%)
Feb 22, 2018 3.700 3.900 3.700 3.850 79,956 +0.15(+4.05%)
Feb 21, 2018 3.700 3.850 3.700 3.700 62,926 -0.05(-1.33%)
Feb 20, 2018 3.750 3.800 3.700 3.750 24,034 +0.00(+0.00%)
Feb 16, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 15, 2018 3.800 3.900 3.750 3.800 63,612 +0.00(+0.00%)
Feb 14, 2018 3.750 3.900 3.700 3.800 55,555 +0.00(+0.00%)
Feb 13, 2018 3.900 3.950 3.700 3.800 142,001 -0.05(-1.30%)
Feb 12, 2018 3.900 3.950 3.750 3.850 65,430 -0.10(-2.53%)
Feb 09, 2018 4.050 4.250 3.850 3.950 225,574 -0.30(-7.06%)
Feb 08, 2018 4.350 4.500 4.150 4.250 62,947 +0.00(+0.00%)
Feb 07, 2018 4.100 4.350 4.100 4.250 76,631 +0.20(+4.94%)
Feb 06, 2018 3.900 4.250 3.800 4.050 87,694 -0.10(-2.41%)
Feb 05, 2018 4.300 4.300 4.000 4.150 133,377 -0.15(-3.49%)
Feb 02, 2018 4.500 4.500 4.300 4.300 50,026 -0.25(-5.49%)
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.