Applied Genetic Tech (NQ: AGTC )

3.890 USD +0.170 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.600 3.600 3.600 0 -0.07(-2.04%)
Dec 28, 2017 3.700 3.750 3.650 3.675 101,456 -0.03(-0.68%)
Dec 27, 2017 3.600 3.750 3.600 3.700 253,207 +0.05(+1.37%)
Dec 26, 2017 3.550 3.700 3.550 3.650 75,035 +0.05(+1.39%)
Dec 22, 2017 3.650 3.750 3.550 3.600 166,231 -0.10(-2.70%)
Dec 21, 2017 3.600 3.714 3.550 3.700 94,067 +0.10(+2.78%)
Dec 20, 2017 3.750 3.750 3.550 3.600 139,248 -0.15(-4.00%)
Dec 19, 2017 3.650 3.800 3.550 3.750 81,531 +0.15(+4.17%)
Dec 18, 2017 3.550 3.650 3.450 3.600 157,178 +0.10(+2.86%)
Dec 15, 2017 3.600 3.650 3.500 3.500 76,660 -0.12(-3.45%)
Dec 14, 2017 3.550 3.700 3.500 3.625 162,030 +0.05(+1.40%)
Dec 13, 2017 3.550 3.695 3.500 3.575 111,511 -0.02(-0.69%)
Dec 12, 2017 3.800 3.800 3.600 3.600 93,587 -0.15(-4.00%)
Dec 11, 2017 3.850 3.850 3.750 3.750 59,189 -0.08(-1.96%)
Dec 08, 2017 3.850 4.000 3.800 3.825 125,562 -0.02(-0.65%)
Dec 07, 2017 3.900 3.950 3.750 3.850 92,974 -0.05(-1.28%)
Dec 06, 2017 3.850 3.950 3.800 3.900 44,746 +0.02(+0.65%)
Dec 05, 2017 3.764 3.900 3.750 3.875 77,263 +0.12(+3.33%)
Dec 04, 2017 3.850 3.855 3.750 3.750 48,737 -0.05(-1.32%)
Dec 01, 2017 3.700 3.950 3.700 3.800 109,951 +0.05(+1.33%)
Nov 30, 2017 3.900 4.000 3.750 3.750 116,516 -0.20(-5.06%)
Nov 29, 2017 3.950 4.075 3.850 3.950 101,879 -0.05(-1.25%)
Nov 28, 2017 3.950 4.000 3.850 4.000 50,707 +0.15(+3.90%)
Nov 27, 2017 4.050 4.050 3.850 3.850 56,730 -0.15(-3.75%)
Nov 24, 2017 3.850 4.000 3.809 4.000 24,160 +0.15(+3.90%)
Nov 22, 2017 3.800 4.000 3.750 3.850 81,907 +0.05(+1.32%)
Nov 21, 2017 3.850 4.000 3.800 3.800 36,955 +0.00(+0.00%)
Nov 20, 2017 4.000 4.000 3.750 3.800 53,694 -0.15(-3.80%)
Nov 17, 2017 3.800 4.000 3.800 3.950 96,055 +0.15(+3.95%)
Nov 16, 2017 3.800 3.900 3.775 3.800 75,224 +0.00(+0.00%)
Nov 15, 2017 3.750 3.850 3.712 3.800 84,114 -0.05(-1.30%)
Nov 14, 2017 3.750 3.850 3.650 3.850 88,178 +0.10(+2.67%)
Nov 13, 2017 3.750 3.850 3.600 3.750 82,700 -0.02(-0.66%)
Nov 10, 2017 3.700 3.800 3.600 3.775 81,238 +0.12(+3.42%)
Nov 09, 2017 3.600 3.850 3.550 3.650 184,485 +0.05(+1.39%)
Nov 08, 2017 3.300 3.850 3.300 3.600 174,150 +0.20(+5.88%)
Nov 07, 2017 3.450 3.500 3.250 3.400 103,009 -0.05(-1.45%)
Nov 06, 2017 3.450 3.500 3.350 3.450 85,060 +0.05(+1.47%)
Nov 03, 2017 3.400 3.550 3.400 3.400 61,718 -0.05(-1.45%)
Nov 02, 2017 3.500 3.550 3.450 3.450 47,339 -0.10(-2.82%)
Nov 01, 2017 3.400 3.550 3.250 3.550 176,886 +0.15(+4.41%)
Oct 31, 2017 3.700 3.750 3.400 3.400 301,468 -0.30(-8.11%)
Oct 30, 2017 3.700 3.850 3.700 3.700 55,836 -0.10(-2.63%)
Oct 27, 2017 3.800 3.900 3.700 3.800 107,902 +0.00(+0.00%)
Oct 26, 2017 3.750 3.850 3.700 3.800 92,402 +0.00(+0.00%)
Oct 25, 2017 3.900 3.950 3.750 3.800 72,904 -0.05(-1.30%)
Oct 24, 2017 3.850 3.900 3.750 3.850 88,897 +0.00(+0.00%)
Oct 23, 2017 4.000 4.100 3.850 3.850 45,339 -0.20(-4.94%)
Oct 20, 2017 3.850 4.100 3.750 4.050 124,825 +0.15(+3.85%)
Oct 19, 2017 3.900 3.950 3.800 3.900 82,142 -0.02(-0.64%)
Oct 18, 2017 3.900 4.000 3.800 3.925 101,103 +0.07(+1.95%)
Oct 17, 2017 3.750 3.950 3.700 3.850 151,464 +0.05(+1.32%)
Oct 16, 2017 3.900 3.900 3.700 3.800 117,744 -0.05(-1.30%)
Oct 13, 2017 3.950 4.100 3.800 3.850 149,765 -0.05(-1.28%)
Oct 12, 2017 3.750 4.000 3.750 3.900 139,315 +0.15(+4.00%)
Oct 11, 2017 3.850 4.000 3.750 3.750 95,535 -0.15(-3.85%)
Oct 10, 2017 4.050 4.100 3.800 3.900 321,950 -0.15(-3.70%)
Oct 09, 2017 4.050 4.100 3.950 4.050 42,779 +0.05(+1.25%)
Oct 06, 2017 4.050 4.200 4.000 4.000 62,502 +0.00(+0.00%)
Oct 05, 2017 4.100 4.250 3.950 4.000 188,394 -0.10(-2.44%)
Oct 04, 2017 4.200 4.250 4.100 4.100 177,929 -0.05(-1.20%)
Oct 03, 2017 4.150 4.200 4.050 4.150 143,642 +0.05(+1.22%)
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.