Applied Genetic Tech (NQ: AGTC )

4.230 USD -0.210 (-4.73%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.54 21.02 21.02 21.02 57,300 -0.53(-2.46%)
Dec 30, 2014 21.18 22.24 20.96 21.55 61,122 +0.55(+2.62%)
Dec 29, 2014 21.68 22.23 20.74 21.00 63,430 -0.19(-0.90%)
Dec 26, 2014 20.75 21.50 20.47 21.19 85,824 +0.23(+1.10%)
Dec 24, 2014 20.72 20.96 20.96 20.96 42,400 +0.22(+1.06%)
Dec 23, 2014 21.00 21.27 20.41 20.74 28,917 -0.24(-1.14%)
Dec 22, 2014 21.01 21.10 20.64 20.98 37,342 +0.15(+0.72%)
Dec 19, 2014 21.04 21.42 20.61 20.83 83,980 -0.23(-1.09%)
Dec 18, 2014 21.14 21.14 20.53 21.06 94,059 +0.15(+0.72%)
Dec 17, 2014 19.88 21.00 19.84 20.91 91,047 +1.00(+5.02%)
Dec 16, 2014 19.65 20.51 19.65 19.91 31,622 +0.06(+0.30%)
Dec 15, 2014 20.16 20.96 19.70 19.85 46,876 -0.33(-1.64%)
Dec 12, 2014 20.90 21.51 20.14 20.18 58,363 -1.09(-5.12%)
Dec 11, 2014 21.04 21.40 21.00 21.27 50,741 +0.01(+0.05%)
Dec 10, 2014 21.17 21.47 20.96 21.26 44,217 +0.06(+0.28%)
Dec 09, 2014 19.95 22.00 19.61 21.20 83,441 +0.73(+3.57%)
Dec 08, 2014 20.89 21.17 20.33 20.47 21,261 -0.63(-2.99%)
Dec 05, 2014 21.11 21.38 20.61 21.10 24,853 +0.12(+0.57%)
Dec 04, 2014 21.34 21.54 20.39 20.98 29,727 -0.26(-1.22%)
Dec 03, 2014 21.19 21.56 20.82 21.24 20,297 +0.10(+0.47%)
Dec 02, 2014 20.83 21.19 19.50 21.14 74,085 +1.14(+5.70%)
Dec 01, 2014 19.66 20.11 19.15 20.00 13,781 -0.19(-0.94%)
Nov 28, 2014 20.94 20.94 20.19 20.19 4,355 -0.85(-4.04%)
Nov 26, 2014 20.93 21.04 21.04 21.04 15,500 +0.31(+1.50%)
Nov 25, 2014 20.90 21.08 20.24 20.73 64,793 -0.03(-0.14%)
Nov 24, 2014 19.77 21.00 19.65 20.76 21,150 +0.91(+4.58%)
Nov 21, 2014 19.87 20.21 19.52 19.85 266,088 +0.44(+2.27%)
Nov 20, 2014 19.92 20.36 19.28 19.41 245,806 -0.61(-3.05%)
Nov 19, 2014 19.99 20.15 19.26 20.02 147,008 -0.43(-2.10%)
Nov 18, 2014 22.41 22.41 19.76 20.45 109,307 -1.96(-8.75%)
Nov 17, 2014 23.63 24.08 22.31 22.41 19,194 -0.64(-2.78%)
Nov 14, 2014 23.58 23.58 22.64 23.05 19,151 -0.25(-1.07%)
Nov 13, 2014 24.24 24.26 23.29 23.30 45,293 -0.91(-3.76%)
Nov 12, 2014 24.27 24.42 22.61 24.21 75,237 -0.06(-0.25%)
Nov 11, 2014 25.72 26.00 23.49 24.27 41,884 -1.64(-6.33%)
Nov 10, 2014 26.25 28.24 24.60 25.91 60,228 -0.29(-1.11%)
Nov 07, 2014 21.54 27.04 21.39 26.20 88,724 +4.52(+20.85%)
Nov 06, 2014 21.23 21.76 20.75 21.68 32,864 +0.27(+1.26%)
Nov 05, 2014 21.68 21.79 20.92 21.41 36,317 +0.04(+0.19%)
Nov 04, 2014 19.77 21.73 19.26 21.37 31,006 +1.58(+7.98%)
Nov 03, 2014 20.08 20.30 19.40 19.79 21,277 -0.31(-1.54%)
Oct 31, 2014 20.25 20.75 19.38 20.10 82,252 +0.01(+0.05%)
Oct 30, 2014 19.42 20.10 19.13 20.09 20,431 +0.71(+3.66%)
Oct 29, 2014 20.15 20.20 19.06 19.38 23,599 -0.66(-3.29%)
Oct 28, 2014 19.84 20.19 19.25 20.04 40,457 +0.34(+1.73%)
Oct 27, 2014 18.63 19.90 18.81 19.70 38,280 +0.89(+4.73%)
Oct 24, 2014 18.90 19.22 18.64 18.81 13,503 -0.08(-0.42%)
Oct 23, 2014 18.20 19.00 18.13 18.89 25,994 +0.96(+5.35%)
Oct 22, 2014 17.56 18.11 17.56 17.93 12,201 +0.01(+0.06%)
Oct 21, 2014 17.84 17.84 17.70 17.92 5,907 +0.10(+0.56%)
Oct 20, 2014 17.69 18.01 17.69 17.82 44,698 +0.11(+0.62%)
Oct 17, 2014 19.26 19.26 17.64 17.71 19,477 -1.09(-5.80%)
Oct 16, 2014 18.19 19.02 18.19 18.80 18,518 +0.24(+1.29%)
Oct 15, 2014 17.08 18.89 17.08 18.56 69,313 -0.20(-1.07%)
Oct 14, 2014 17.80 18.98 16.33 18.76 162,903 +1.01(+5.69%)
Oct 13, 2014 17.58 17.96 16.20 17.75 50,440 +0.24(+1.37%)
Oct 10, 2014 17.57 18.54 16.69 17.51 53,837 -0.18(-1.02%)
Oct 09, 2014 18.72 18.75 17.59 17.69 36,977 -0.93(-4.99%)
Oct 08, 2014 17.34 19.00 17.34 18.62 77,367 +1.37(+7.94%)
Oct 07, 2014 18.84 18.84 17.05 17.25 78,117 -1.71(-9.02%)
Oct 06, 2014 19.86 19.86 18.06 18.96 242,284 -0.21(-1.10%)
Oct 03, 2014 19.64 20.99 18.65 19.17 293,809 +0.82(+4.47%)
Oct 02, 2014 18.51 19.12 17.71 18.35 47,317 -0.11(-0.60%)
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.