Applied Genetic Tech (NQ: AGTC )

1.964 USD +0.024 (+1.23%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 2.070 2.075 1.900 1.940 858,914 -0.12(-5.83%)
Dec 02, 2021 2.060 2.093 1.950 2.060 732,688 -0.02(-0.96%)
Dec 01, 2021 2.250 2.250 2.070 2.080 770,421 -0.09(-4.15%)
Nov 30, 2021 2.270 2.305 2.000 2.170 1,034,911 -0.10(-4.41%)
Nov 29, 2021 2.410 2.415 2.240 2.270 638,747 -0.11(-4.62%)
Nov 26, 2021 2.340 2.430 2.320 2.380 330,004 -0.06(-2.46%)
Nov 24, 2021 2.380 2.470 2.354 2.440 384,624 +0.05(+2.09%)
Nov 23, 2021 2.460 2.460 2.260 2.390 743,111 -0.08(-3.24%)
Nov 22, 2021 2.650 2.660 2.410 2.470 857,837 -0.13(-5.00%)
Nov 19, 2021 2.760 2.770 2.570 2.600 1,382,054 -0.12(-4.41%)
Nov 18, 2021 2.890 2.720 2.670 2.720 4,616,863 +0.06(+2.26%)
Nov 17, 2021 2.360 2.700 2.270 2.660 2,353,948 +0.29(+12.24%)
Nov 16, 2021 2.450 2.465 2.320 2.370 695,669 -0.09(-3.66%)
Nov 15, 2021 2.630 2.632 2.450 2.460 462,451 -0.14(-5.38%)
Nov 12, 2021 2.490 2.620 2.470 2.600 639,797 +0.11(+4.42%)
Nov 11, 2021 2.490 2.520 2.460 2.490 510,362 -0.01(-0.40%)
Nov 10, 2021 2.670 2.500 943,023 -0.06(-2.34%)
Nov 09, 2021 2.750 2.800 2.540 2.560 926,455 -0.20(-7.25%)
Nov 08, 2021 2.760 2.810 2.680 2.760 430,036 +0.05(+1.85%)
Nov 05, 2021 2.950 2.950 2.700 2.710 496,377 -0.20(-6.87%)
Nov 04, 2021 2.730 2.940 2.730 2.910 599,866 +0.19(+6.99%)
Nov 03, 2021 2.750 2.830 2.690 2.720 429,169 -0.03(-1.09%)
Nov 02, 2021 2.730 2.780 2.670 2.750 253,613 +0.02(+0.73%)
Nov 01, 2021 2.620 2.740 2.590 2.730 334,240 +0.14(+5.41%)
Oct 29, 2021 2.620 2.659 2.560 2.590 326,867 -0.03(-1.15%)
Oct 28, 2021 2.580 2.630 2.560 2.620 322,664 +0.04(+1.55%)
Oct 27, 2021 2.700 2.720 2.580 2.580 336,652 -0.11(-4.09%)
Oct 26, 2021 2.580 2.690 611,800 +0.12(+4.67%)
Oct 25, 2021 2.570 2.610 2.530 2.570 351,383 -0.01(-0.39%)
Oct 22, 2021 2.660 2.660 2.540 2.580 477,984 -0.08(-3.01%)
Oct 21, 2021 2.700 2.760 2.650 2.660 318,292 -0.03(-1.12%)
Oct 20, 2021 2.680 2.720 2.660 2.690 234,894 +0.01(+0.37%)
Oct 19, 2021 2.640 2.690 2.570 2.680 505,880 +0.05(+1.90%)
Oct 18, 2021 2.660 2.700 2.580 2.630 425,109 -0.03(-1.13%)
Oct 15, 2021 2.770 2.770 2.620 2.660 273,597 -0.07(-2.56%)
Oct 14, 2021 2.750 2.820 2.710 2.730 227,716 -0.01(-0.36%)
Oct 13, 2021 2.740 2.840 2.724 2.740 385,447 +0.00(+0.00%)
Oct 12, 2021 2.610 2.755 2.575 2.740 489,773 +0.14(+5.38%)
Oct 11, 2021 2.590 2.639 2.520 2.600 448,891 -0.01(-0.38%)
Oct 08, 2021 2.680 2.719 2.600 2.610 260,604 -0.07(-2.61%)
Oct 07, 2021 2.770 2.770 2.650 2.680 358,223 -0.02(-0.74%)
Oct 06, 2021 2.600 2.730 2.570 2.700 503,151 +0.07(+2.66%)
Oct 05, 2021 2.720 2.750 2.590 2.630 757,840 -0.07(-2.59%)
Oct 04, 2021 2.850 2.860 2.660 2.700 714,017 -0.14(-4.93%)
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.