Applied Genetic Tech (NQ: AGTC )

2.570 USD -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.030 4.030 3.850 3.910 1,241,551 -0.10(-2.49%)
Jun 29, 2021 4.100 4.100 3.990 4.010 1,068,444 -0.03(-0.74%)
Jun 28, 2021 4.190 4.210 4.010 4.040 1,771,438 -0.08(-1.94%)
Jun 25, 2021 4.235 4.245 4.110 4.120 7,772,173 -0.20(-4.63%)
Jun 24, 2021 4.390 4.590 4.130 4.320 6,652,662 +0.15(+3.60%)
Jun 23, 2021 4.230 4.230 4.000 4.170 5,435,007 +0.03(+0.72%)
Jun 22, 2021 4.170 4.197 4.045 4.140 1,148,131 -0.01(-0.24%)
Jun 21, 2021 4.440 4.440 4.110 4.150 1,414,929 -0.29(-6.53%)
Jun 18, 2021 4.370 4.460 4.210 4.440 1,260,840 +0.03(+0.68%)
Jun 17, 2021 4.330 4.470 4.305 4.410 566,378 +0.06(+1.38%)
Jun 16, 2021 4.470 4.530 4.250 4.350 781,011 -0.14(-3.12%)
Jun 15, 2021 4.550 4.650 4.358 4.490 1,917,621 +0.21(+4.91%)
Jun 14, 2021 4.280 4.400 4.250 4.280 607,657 +0.02(+0.47%)
Jun 11, 2021 4.300 4.330 4.212 4.260 344,615 -0.01(-0.23%)
Jun 10, 2021 4.330 4.370 4.160 4.270 627,975 -0.01(-0.23%)
Jun 09, 2021 4.220 4.580 4.220 4.280 1,242,947 +0.11(+2.64%)
Jun 08, 2021 4.190 4.240 4.040 4.170 672,420 +0.01(+0.24%)
Jun 07, 2021 4.060 4.200 3.985 4.160 986,661 +0.12(+2.97%)
Jun 04, 2021 4.050 4.110 4.019 4.040 570,564 +0.01(+0.25%)
Jun 03, 2021 4.050 4.125 3.975 4.030 735,984 -0.06(-1.47%)
Jun 02, 2021 4.200 4.240 4.000 4.090 1,109,458 -0.12(-2.85%)
Jun 01, 2021 4.030 4.230 4.020 4.210 1,612,912 +0.20(+4.99%)
May 28, 2021 4.130 4.210 3.990 4.010 839,162 -0.22(-5.20%)
May 27, 2021 4.140 4.320 4.065 4.230 601,601 +0.09(+2.17%)
May 26, 2021 4.020 4.150 3.930 4.140 673,410 +0.17(+4.28%)
May 25, 2021 4.080 4.180 3.960 3.970 562,009 -0.09(-2.22%)
May 24, 2021 4.230 4.280 4.045 4.060 794,681 -0.20(-4.69%)
May 21, 2021 4.260 4.370 4.215 4.260 664,520 -0.04(-0.93%)
May 20, 2021 4.150 4.330 4.066 4.300 934,838 +0.20(+4.88%)
May 19, 2021 4.160 4.285 4.030 4.100 1,275,768 -0.21(-4.87%)
May 18, 2021 3.960 4.420 3.870 4.310 2,600,210 +0.47(+12.24%)
May 17, 2021 3.820 3.970 3.790 3.840 1,019,657 -0.04(-1.03%)
May 14, 2021 3.760 3.900 3.695 3.880 986,037 +0.21(+5.72%)
May 13, 2021 3.760 3.805 3.530 3.670 1,258,190 -0.09(-2.39%)
May 12, 2021 3.740 3.960 3.690 3.760 1,144,153 +0.08(+2.17%)
May 11, 2021 3.600 3.890 3.590 3.680 936,066 -0.13(-3.41%)
May 10, 2021 3.890 3.905 3.670 3.810 783,742 -0.08(-2.06%)
May 07, 2021 3.790 3.913 3.680 3.890 1,360,403 +0.17(+4.57%)
May 06, 2021 3.940 3.970 3.610 3.720 1,610,687 -0.14(-3.63%)
May 05, 2021 3.900 4.030 3.820 3.860 1,347,485 -0.02(-0.52%)
May 04, 2021 4.000 4.030 3.800 3.880 1,309,487 -0.24(-5.83%)
May 03, 2021 4.390 4.390 4.060 4.120 927,691 -0.11(-2.60%)
Apr 30, 2021 4.170 4.320 4.150 4.230 915,300 -0.07(-1.63%)
Apr 29, 2021 4.300 4.380 4.060 4.300 1,228,851 +0.13(+3.12%)
Apr 28, 2021 4.060 4.190 3.970 4.170 712,200 +0.22(+5.57%)
Apr 27, 2021 4.150 4.150 3.890 3.950 1,954,533 -0.38(-8.78%)
Apr 26, 2021 4.300 4.430 4.210 4.330 837,077 +0.09(+2.12%)
Apr 23, 2021 4.090 4.270 4.012 4.240 887,500 +0.14(+3.41%)
Apr 22, 2021 4.080 4.240 3.930 4.100 1,035,071 +0.01(+0.24%)
Apr 21, 2021 3.690 4.100 3.600 4.090 1,280,047 +0.47(+12.98%)
Apr 20, 2021 3.780 3.800 3.540 3.620 1,492,531 -0.18(-4.74%)
Apr 19, 2021 3.920 3.940 3.670 3.800 1,935,517 -0.19(-4.76%)
Apr 16, 2021 3.900 4.000 3.660 3.990 2,513,700 -0.05(-1.24%)
Apr 15, 2021 4.100 4.110 3.910 4.040 1,122,903 -0.01(-0.25%)
Apr 14, 2021 4.000 4.320 3.930 4.050 1,539,998 +0.04(+1.00%)
Apr 13, 2021 4.160 4.160 3.840 4.010 2,607,410 -0.05(-1.23%)
Apr 12, 2021 4.410 4.480 3.980 4.060 2,291,740 -0.35(-7.94%)
Apr 09, 2021 4.610 4.628 4.370 4.410 1,072,700 -0.16(-3.50%)
Apr 08, 2021 4.550 4.650 4.410 4.570 810,772 +0.12(+2.70%)
Apr 07, 2021 4.770 4.860 4.440 4.450 1,345,170 -0.29(-6.12%)
Apr 06, 2021 5.000 5.000 4.720 4.740 1,180,019 -0.25(-5.01%)
Apr 05, 2021 5.080 5.080 4.770 4.990 1,433,540 -0.24(-4.59%)
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.