Applied Genetic Tech (NQ: AGTC )

4.260 USD -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.050 4.100 4.000 4.000 44,724 -0.08(-1.84%)
Jul 30, 2018 4.150 4.200 4.050 4.075 13,995 -0.02(-0.61%)
Jul 27, 2018 4.300 4.300 4.000 4.100 122,000 -0.15(-3.53%)
Jul 26, 2018 4.300 4.350 4.200 4.250 36,383 +0.00(+0.00%)
Jul 25, 2018 4.100 4.350 4.100 4.250 73,616 +0.15(+3.66%)
Jul 24, 2018 4.450 4.500 4.100 4.100 145,739 -0.25(-5.75%)
Jul 23, 2018 4.200 4.400 4.100 4.350 130,781 +0.30(+7.41%)
Jul 20, 2018 4.100 4.200 4.050 4.050 68,971 -0.10(-2.41%)
Jul 19, 2018 4.200 4.300 4.050 4.150 101,109 -0.05(-1.19%)
Jul 18, 2018 4.150 4.300 4.150 4.200 96,123 +0.05(+1.20%)
Jul 17, 2018 3.850 4.200 3.831 4.150 119,132 +0.30(+7.79%)
Jul 16, 2018 4.000 4.000 3.800 3.850 143,716 -0.10(-2.53%)
Jul 13, 2018 4.100 4.100 3.950 3.950 85,223 -0.15(-3.66%)
Jul 12, 2018 4.100 4.200 4.100 4.100 12,330 -0.05(-1.20%)
Jul 11, 2018 4.150 4.300 4.100 4.150 47,356 +0.00(+0.00%)
Jul 10, 2018 4.350 4.450 4.100 4.150 78,383 -0.25(-5.68%)
Jul 09, 2018 4.200 4.250 4.200 4.400 19,502 +0.20(+4.76%)
Jul 06, 2018 4.300 4.350 4.200 4.200 49,935 -0.12(-2.89%)
Jul 05, 2018 4.350 4.450 4.250 4.325 120,173 +0.08(+1.76%)
Jul 03, 2018 4.250 4.250 4.250 0 +0.40(+10.39%)
Jul 02, 2018 3.700 3.900 3.700 3.850 403,267 +0.15(+4.05%)
Jun 29, 2018 3.900 3.950 3.700 3.700 140,896 -0.15(-3.90%)
Jun 28, 2018 3.900 4.000 3.850 3.850 178,907 -0.05(-1.28%)
Jun 27, 2018 4.250 4.250 3.900 3.900 109,770 -0.25(-6.02%)
Jun 26, 2018 4.050 4.250 4.050 4.150 41,704 +0.05(+1.22%)
Jun 25, 2018 4.350 4.350 4.100 4.100 96,369 -0.25(-5.75%)
Jun 22, 2018 4.350 4.500 4.250 4.350 53,374 -0.05(-1.14%)
Jun 21, 2018 4.600 4.600 4.350 4.400 40,056 -0.15(-3.30%)
Jun 20, 2018 4.379 4.650 4.350 4.550 97,709 +0.20(+4.60%)
Jun 19, 2018 4.400 4.550 4.200 4.350 84,807 -0.05(-1.14%)
Jun 18, 2018 4.300 4.500 4.300 4.400 64,305 +0.10(+2.33%)
Jun 15, 2018 4.350 4.200 4.300 97,163 -0.05(-1.15%)
Jun 14, 2018 4.500 4.600 4.300 4.350 82,012 -0.15(-3.33%)
Jun 13, 2018 4.800 4.800 4.450 4.500 81,124 -0.22(-4.76%)
Jun 12, 2018 4.600 4.900 4.600 4.725 43,916 +0.17(+3.85%)
Jun 11, 2018 4.700 4.750 4.350 4.550 131,216 -0.20(-4.21%)
Jun 08, 2018 5.000 5.000 4.675 4.750 45,156 -0.15(-3.06%)
Jun 07, 2018 4.600 5.100 4.600 4.900 154,682 +0.30(+6.52%)
Jun 06, 2018 4.730 4.850 4.600 4.600 58,283 -0.05(-1.08%)
Jun 05, 2018 4.500 4.900 4.500 4.650 98,034 +0.10(+2.20%)
Jun 04, 2018 4.500 4.600 4.300 4.550 85,599 +0.15(+3.41%)
Jun 01, 2018 4.500 4.700 4.400 4.400 255,795 -0.10(-2.22%)
May 31, 2018 4.450 4.550 4.050 4.500 236,552 +0.00(+0.00%)
May 30, 2018 4.550 4.750 4.500 4.500 97,246 -0.05(-1.10%)
May 29, 2018 4.700 4.705 4.300 4.550 126,842 -0.08(-1.62%)
May 25, 2018 4.625 4.625 4.625 0 +0.12(+2.78%)
May 24, 2018 5.000 5.000 4.500 4.500 296,776 -0.75(-14.29%)
May 23, 2018 5.400 5.400 5.100 5.250 62,576 -0.10(-1.87%)
May 22, 2018 5.750 5.750 5.350 5.350 60,413 -0.30(-5.31%)
May 21, 2018 5.650 5.750 5.600 5.650 61,404 +0.00(+0.00%)
May 18, 2018 5.550 5.750 5.550 5.650 33,747 +0.15(+2.73%)
May 17, 2018 5.600 5.605 5.500 5.500 70,862 -0.10(-1.79%)
May 16, 2018 5.450 5.650 5.250 5.600 56,642 +0.17(+3.23%)
May 15, 2018 5.050 5.750 5.050 5.425 199,401 +0.38(+7.43%)
May 14, 2018 4.950 5.050 4.850 5.050 48,918 +0.15(+3.06%)
May 11, 2018 5.000 5.250 4.900 4.900 56,579 -0.15(-2.97%)
May 10, 2018 4.900 5.100 4.850 5.050 39,582 +0.25(+5.21%)
May 09, 2018 4.850 4.950 4.650 4.800 94,109 -0.05(-1.03%)
May 08, 2018 5.050 5.050 4.850 4.850 41,138 -0.20(-3.96%)
May 07, 2018 4.900 5.155 4.775 5.050 70,190 +0.20(+4.12%)
May 04, 2018 4.650 4.950 4.500 4.850 44,912 +0.15(+3.19%)
May 03, 2018 4.850 4.850 4.550 4.700 34,066 -0.15(-3.09%)
May 02, 2018 4.650 4.950 4.650 4.850 32,691 +0.20(+4.30%)
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.