Applied Genetic Tech (NQ: AGTC )

2.380 USD -0.060 (-2.46%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.24 14.37 14.00 14.13 65,334 -0.11(-0.77%)
Jun 29, 2016 13.68 14.49 13.60 14.24 164,963 +0.81(+6.03%)
Jun 28, 2016 13.18 13.60 13.13 13.43 57,417 +0.47(+3.63%)
Jun 27, 2016 13.32 13.53 12.76 12.96 111,489 -0.68(-4.99%)
Jun 24, 2016 13.75 14.06 13.42 13.64 552,436 -0.69(-4.82%)
Jun 23, 2016 14.33 14.35 13.90 14.33 157,576 +0.23(+1.63%)
Jun 22, 2016 14.53 14.79 13.86 14.10 237,812 -0.25(-1.74%)
Jun 21, 2016 14.75 14.84 14.20 14.35 69,169 -0.27(-1.85%)
Jun 20, 2016 14.73 14.83 14.46 14.62 90,244 +0.19(+1.32%)
Jun 17, 2016 15.57 15.61 14.24 14.43 152,531 -1.14(-7.32%)
Jun 16, 2016 15.62 15.65 15.15 15.57 61,874 -0.11(-0.70%)
Jun 15, 2016 15.34 15.88 14.92 15.68 81,929 +0.45(+2.95%)
Jun 14, 2016 15.48 15.51 14.91 15.23 71,111 -0.24(-1.55%)
Jun 13, 2016 15.25 15.80 15.14 15.47 99,394 -0.02(-0.13%)
Jun 10, 2016 15.90 16.08 15.42 15.49 40,531 -0.51(-3.19%)
Jun 09, 2016 16.03 16.27 15.13 16.00 143,895 -0.08(-0.50%)
Jun 08, 2016 16.31 16.46 15.76 16.08 107,601 -0.53(-3.19%)
Jun 07, 2016 16.90 17.00 16.33 16.61 120,132 -0.44(-2.58%)
Jun 06, 2016 17.09 17.35 16.76 17.05 78,870 +0.10(+0.59%)
Jun 03, 2016 17.34 17.35 16.76 16.95 117,249 -0.43(-2.47%)
Jun 02, 2016 16.62 17.41 16.47 17.38 139,505 +0.76(+4.57%)
Jun 01, 2016 17.12 17.20 16.40 16.62 85,796 -0.58(-3.37%)
May 31, 2016 16.62 17.25 16.62 17.20 62,651 +0.68(+4.12%)
May 27, 2016 16.00 16.52 16.52 16.52 38,500 +0.42(+2.61%)
May 26, 2016 16.18 16.24 15.93 16.10 21,107 -0.18(-1.11%)
May 25, 2016 16.45 16.84 16.19 16.28 63,955 -0.01(-0.06%)
May 24, 2016 16.06 16.36 15.69 16.29 76,388 +0.32(+2.00%)
May 23, 2016 15.71 16.20 15.71 15.97 109,754 +0.39(+2.50%)
May 20, 2016 15.23 15.63 15.23 15.58 38,322 +0.46(+3.04%)
May 19, 2016 15.61 15.77 15.03 15.12 56,867 -0.55(-3.51%)
May 18, 2016 14.65 15.85 14.65 15.67 132,630 +1.01(+6.89%)
May 17, 2016 14.90 15.22 14.40 14.66 100,299 -0.36(-2.40%)
May 16, 2016 14.70 15.16 14.70 15.02 78,874 +0.38(+2.60%)
May 13, 2016 13.63 15.00 13.63 14.64 177,519 +0.92(+6.71%)
May 12, 2016 13.95 14.09 13.34 13.72 118,459 -0.09(-0.65%)
May 11, 2016 14.04 14.59 13.56 13.81 113,460 -0.24(-1.71%)
May 10, 2016 15.92 15.92 13.89 14.05 187,762 -0.15(-1.06%)
May 09, 2016 14.39 14.44 14.08 14.20 181,641 -0.06(-0.42%)
May 06, 2016 14.50 14.61 14.03 14.26 152,245 -0.16(-1.11%)
May 05, 2016 14.95 15.18 14.15 14.42 148,185 -0.27(-1.84%)
May 04, 2016 14.94 15.54 14.56 14.69 91,588 -0.28(-1.87%)
May 03, 2016 15.54 15.54 14.86 14.97 67,134 -0.58(-3.73%)
May 02, 2016 15.75 16.56 14.75 15.55 135,550 -0.16(-1.02%)
Apr 29, 2016 16.08 16.50 15.46 15.71 65,381 -0.48(-2.96%)
Apr 28, 2016 16.12 16.31 15.82 16.19 228,376 +0.10(+0.62%)
Apr 27, 2016 16.77 19.86 15.94 16.09 108,206 -0.72(-4.28%)
Apr 26, 2016 17.50 17.50 16.68 16.81 86,633 -0.63(-3.61%)
Apr 25, 2016 18.24 18.25 17.40 17.44 119,811 -0.72(-3.96%)
Apr 22, 2016 17.13 18.16 16.87 18.16 112,125 +1.15(+6.76%)
Apr 21, 2016 16.60 17.22 16.44 17.01 99,287 +0.60(+3.66%)
Apr 20, 2016 16.60 16.84 16.07 16.41 45,630 -0.16(-0.97%)
Apr 19, 2016 17.05 17.05 15.95 16.57 94,797 -0.49(-2.87%)
Apr 18, 2016 16.92 17.35 16.49 17.06 70,032 -0.01(-0.06%)
Apr 15, 2016 16.81 17.17 16.36 17.07 62,598 +0.35(+2.09%)
Apr 14, 2016 17.23 17.23 16.65 16.72 87,342 -0.45(-2.62%)
Apr 13, 2016 16.41 17.17 16.28 17.17 200,925 +1.02(+6.32%)
Apr 12, 2016 15.88 16.30 15.52 16.15 86,237 +0.49(+3.13%)
Apr 11, 2016 16.06 16.24 15.53 15.66 72,688 -0.19(-1.20%)
Apr 08, 2016 16.21 16.26 15.46 15.85 133,086 -0.02(-0.13%)
Apr 07, 2016 16.83 17.07 15.61 15.87 208,184 -1.01(-5.98%)
Apr 06, 2016 15.80 17.01 15.79 16.88 142,447 +1.13(+7.17%)
Apr 05, 2016 16.09 16.34 15.49 15.75 144,623 -0.49(-3.02%)
Apr 04, 2016 14.54 16.52 14.37 16.24 187,781 +1.69(+11.62%)
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.