Applied Genetic Tech (NQ: AGTC )

1.740 USD +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.690 6.740 6.250 6.280 115,954 -0.35(-5.28%)
Oct 30, 2018 6.380 6.630 6.080 6.630 100,216 +0.30(+4.74%)
Oct 29, 2018 6.520 6.570 6.280 6.330 127,290 -0.19(-2.91%)
Oct 26, 2018 6.480 6.790 6.480 6.520 137,400 +0.04(+0.62%)
Oct 25, 2018 6.490 6.820 6.382 6.480 68,176 -0.03(-0.46%)
Oct 24, 2018 6.840 7.200 6.500 6.510 139,651 -0.26(-3.84%)
Oct 23, 2018 6.440 6.860 6.400 6.770 102,028 +0.31(+4.80%)
Oct 22, 2018 6.490 6.650 6.370 6.460 78,380 +0.01(+0.16%)
Oct 19, 2018 6.560 6.590 6.440 6.450 53,800 -0.03(-0.46%)
Oct 18, 2018 6.420 6.550 6.420 6.480 97,573 +0.00(+0.00%)
Oct 17, 2018 6.710 6.800 6.400 6.480 73,672 -0.28(-4.14%)
Oct 16, 2018 6.730 6.900 6.520 6.760 83,635 +0.06(+0.90%)
Oct 15, 2018 6.670 6.909 6.550 6.700 87,293 +0.07(+1.06%)
Oct 12, 2018 6.500 6.840 6.420 6.630 77,100 +0.17(+2.63%)
Oct 11, 2018 6.290 6.790 6.290 6.460 118,655 +0.11(+1.73%)
Oct 10, 2018 6.380 6.820 6.350 6.350 86,227 -0.01(-0.16%)
Oct 09, 2018 6.480 6.740 6.350 6.360 192,854 -0.19(-2.90%)
Oct 08, 2018 6.820 6.820 6.214 6.550 124,729 -0.29(-4.24%)
Oct 05, 2018 6.980 7.190 6.600 6.840 150,200 -0.08(-1.16%)
Oct 04, 2018 6.590 7.360 6.590 6.920 264,966 +0.34(+5.17%)
Oct 03, 2018 6.700 6.934 6.540 6.580 158,308 -0.12(-1.79%)
Oct 02, 2018 6.810 7.089 6.590 6.700 213,924 -0.15(-2.19%)
Oct 01, 2018 7.300 7.500 6.790 6.850 319,308 -0.45(-6.16%)
Sep 28, 2018 7.350 7.500 6.650 7.300 391,000 -0.05(-0.68%)
Sep 27, 2018 6.500 7.500 6.350 7.350 686,116 +0.85(+13.08%)
Sep 26, 2018 6.200 6.719 5.800 6.500 588,400 +0.20(+3.17%)
Sep 25, 2018 5.050 6.750 5.050 6.300 1,412,717 +1.30(+26.00%)
Sep 24, 2018 5.150 5.350 4.700 5.000 1,218,368 +0.60(+13.64%)
Sep 21, 2018 4.450 4.775 4.350 4.400 227,100 +0.00(+0.00%)
Sep 20, 2018 4.350 4.450 4.250 4.400 113,386 +0.05(+1.15%)
Sep 19, 2018 4.250 4.450 4.250 4.350 50,514 +0.10(+2.35%)
Sep 18, 2018 4.150 4.300 4.150 4.250 79,092 +0.10(+2.41%)
Sep 17, 2018 3.900 4.300 3.900 4.150 122,954 +0.25(+6.41%)
Sep 14, 2018 4.050 4.150 3.900 3.900 176,000 +0.00(+0.00%)
Sep 13, 2018 3.950 4.100 3.900 3.900 92,795 -0.05(-1.27%)
Sep 12, 2018 3.950 4.000 3.875 3.950 91,693 +0.03(+0.64%)
Sep 11, 2018 4.000 4.100 3.850 3.925 162,402 -0.38(-8.72%)
Sep 10, 2018 4.400 4.500 4.290 4.300 45,815 -0.17(-3.91%)
Sep 07, 2018 4.316 4.500 4.300 4.475 39,900 +0.10(+2.29%)
Sep 06, 2018 4.450 4.500 4.350 4.375 53,551 -0.10(-2.23%)
Sep 05, 2018 4.500 4.500 4.405 4.475 25,102 +0.02(+0.56%)
Sep 04, 2018 4.400 4.500 4.300 4.450 108,487 +0.00(+0.00%)
Aug 31, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 30, 2018 4.450 4.500 4.400 4.450 67,770 +0.00(+0.00%)
Aug 29, 2018 4.400 4.450 4.350 4.450 11,696 +0.10(+2.30%)
Aug 28, 2018 4.500 4.560 4.200 4.350 88,242 -0.15(-3.33%)
Aug 27, 2018 4.400 4.650 4.375 4.500 38,311 +0.15(+3.45%)
Aug 24, 2018 4.350 4.400 4.300 4.350 109,900 +0.10(+2.35%)
Aug 23, 2018 4.350 4.350 4.250 4.250 50,552 -0.10(-2.30%)
Aug 22, 2018 4.300 4.383 4.250 4.350 85,827 +0.05(+1.16%)
Aug 21, 2018 4.050 4.355 4.050 4.300 130,366 +0.30(+7.50%)
Aug 20, 2018 4.150 4.200 4.000 4.000 29,885 -0.15(-3.61%)
Aug 17, 2018 4.050 4.150 4.050 4.150 44,800 +0.05(+1.22%)
Aug 16, 2018 4.050 4.100 4.050 4.100 27,193 +0.00(+0.00%)
Aug 15, 2018 4.050 4.100 3.950 4.100 181,993 +0.00(+0.00%)
Aug 14, 2018 4.000 4.150 4.000 4.100 17,220 +0.10(+2.50%)
Aug 13, 2018 4.150 4.155 4.000 4.000 125,546 -0.15(-3.61%)
Aug 10, 2018 4.100 4.250 3.900 4.150 157,200 +0.05(+1.22%)
Aug 09, 2018 4.200 4.250 4.100 4.100 40,531 -0.15(-3.53%)
Aug 08, 2018 4.050 4.250 3.950 4.250 88,812 +0.15(+3.66%)
Aug 07, 2018 4.150 4.300 4.100 4.100 40,551 -0.05(-1.20%)
Aug 06, 2018 4.150 4.350 4.150 4.150 57,536 +0.00(+0.00%)
Aug 03, 2018 4.100 4.250 4.050 4.150 33,900 +0.00(+0.00%)
Aug 02, 2018 4.200 4.200 4.100 4.150 25,286 -0.07(-1.78%)
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.