Applied Genetic Tech (NQ: AGTC )

5.160 USD -0.100 (-1.90%)
Official Closing Price Updated: 4:04 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.940 3.940 3.560 3.730 286,651 -0.13(-3.37%)
Apr 29, 2020 4.000 4.200 3.830 3.860 261,365 -0.05(-1.28%)
Apr 28, 2020 4.090 4.090 3.830 3.910 130,381 -0.06(-1.51%)
Apr 27, 2020 3.980 4.140 3.920 3.970 200,239 +0.08(+2.06%)
Apr 24, 2020 3.900 3.970 3.850 3.890 101,600 +0.02(+0.52%)
Apr 23, 2020 4.030 4.170 3.850 3.870 179,934 -0.08(-2.03%)
Apr 22, 2020 4.030 4.040 3.920 3.950 119,044 +0.04(+1.02%)
Apr 21, 2020 3.940 4.067 3.850 3.910 99,784 -0.09(-2.25%)
Apr 20, 2020 4.110 4.150 3.920 4.000 136,630 -0.05(-1.23%)
Apr 17, 2020 4.040 4.215 3.980 4.050 97,700 +0.13(+3.32%)
Apr 16, 2020 4.200 4.280 3.880 3.920 173,169 -0.18(-4.39%)
Apr 15, 2020 3.740 4.220 3.630 4.100 215,310 +0.25(+6.49%)
Apr 14, 2020 3.830 4.010 3.800 3.850 146,004 +0.15(+4.05%)
Apr 13, 2020 3.700 3.820 3.570 3.700 159,733 +0.08(+2.07%)
Apr 09, 2020 3.460 3.707 3.410 3.625 121,600 +0.25(+7.57%)
Apr 08, 2020 3.250 3.430 3.220 3.370 68,892 +0.17(+5.31%)
Apr 07, 2020 3.460 3.545 3.180 3.200 176,245 -0.14(-4.19%)
Apr 06, 2020 3.100 3.420 3.100 3.340 239,928 +0.34(+11.33%)
Apr 03, 2020 3.210 3.290 2.910 3.000 112,800 -0.24(-7.41%)
Apr 02, 2020 3.000 3.320 2.860 3.240 235,449 +0.19(+6.23%)
Apr 01, 2020 3.120 3.210 3.020 3.050 170,629 -0.23(-7.01%)
Mar 31, 2020 3.250 3.400 3.060 3.280 176,400 +0.00(+0.00%)
Mar 30, 2020 3.340 3.390 3.160 3.280 134,531 -0.05(-1.50%)
Mar 27, 2020 3.400 3.530 3.270 3.330 177,200 -0.28(-7.76%)
Mar 26, 2020 3.450 3.760 3.370 3.610 139,755 +0.20(+5.87%)
Mar 25, 2020 3.250 3.620 3.180 3.410 425,208 +0.16(+4.92%)
Mar 24, 2020 3.300 3.380 3.180 3.250 169,191 +0.13(+4.17%)
Mar 23, 2020 3.000 3.160 2.804 3.120 253,382 +0.21(+7.22%)
Mar 20, 2020 2.830 3.000 2.590 2.910 267,200 +0.12(+4.30%)
Mar 19, 2020 2.340 2.840 2.340 2.790 299,464 +0.43(+18.22%)
Mar 18, 2020 2.510 2.575 2.290 2.360 220,074 -0.29(-10.94%)
Mar 17, 2020 2.600 2.880 2.310 2.650 396,680 +0.12(+4.74%)
Mar 16, 2020 2.800 3.580 2.510 2.530 529,034 -0.60(-19.17%)
Mar 13, 2020 3.340 3.520 2.940 3.130 394,900 -0.03(-0.95%)
Mar 12, 2020 3.530 3.700 3.110 3.160 359,587 -0.68(-17.71%)
Mar 11, 2020 3.770 4.010 3.760 3.840 151,261 -0.13(-3.27%)
Mar 10, 2020 3.780 4.060 3.670 3.970 330,945 +0.20(+5.31%)
Mar 09, 2020 4.000 4.800 3.750 3.770 405,764 -0.51(-11.92%)
Mar 06, 2020 4.330 4.382 4.110 4.280 525,400 -0.17(-3.82%)
Mar 05, 2020 4.690 4.810 4.420 4.450 264,814 -0.31(-6.51%)
Mar 04, 2020 4.800 4.840 4.610 4.760 220,629 +0.01(+0.21%)
Mar 03, 2020 4.890 5.090 4.580 4.750 362,456 -0.07(-1.45%)
Mar 02, 2020 4.770 4.890 4.521 4.820 391,914 +0.09(+1.90%)
Feb 28, 2020 4.350 4.830 4.350 4.730 318,900 +0.08(+1.72%)
Feb 27, 2020 4.800 4.910 4.420 4.650 410,717 -0.27(-5.49%)
Feb 26, 2020 4.820 5.100 4.800 4.920 384,851 +0.05(+1.03%)
Feb 25, 2020 5.090 5.240 4.820 4.870 581,023 -0.20(-3.94%)
Feb 24, 2020 5.280 5.296 5.010 5.070 774,387 -0.28(-5.23%)
Feb 21, 2020 5.670 5.680 5.300 5.350 735,300 -0.34(-5.98%)
Feb 20, 2020 5.700 5.750 5.450 5.690 713,419 +0.14(+2.52%)
Feb 19, 2020 5.740 5.750 5.300 5.550 1,321,318 +0.14(+2.59%)
Feb 18, 2020 5.280 5.520 5.250 5.410 1,534,091 +0.29(+5.66%)
Feb 14, 2020 5.050 5.250 5.050 5.120 334,200 -0.02(-0.39%)
Feb 13, 2020 4.910 5.150 4.850 5.140 372,206 +0.21(+4.26%)
Feb 12, 2020 5.190 5.325 4.840 4.930 701,718 -0.21(-4.09%)
Feb 11, 2020 5.070 5.270 5.020 5.140 583,180 +0.14(+2.80%)
Feb 10, 2020 5.140 5.320 5.000 5.000 1,056,675 +0.00(+0.00%)
Feb 07, 2020 5.250 5.475 4.990 5.000 3,240,500 -0.71(-12.43%)
Feb 06, 2020 6.380 6.480 5.690 5.710 1,131,772 -1.30(-18.54%)
Feb 05, 2020 6.490 7.010 6.480 7.010 238,157 +0.57(+8.85%)
Feb 04, 2020 6.140 6.590 6.070 6.440 318,947 +0.35(+5.75%)
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.