Applied Genetic Tech (NQ: AGTC )

4.530 USD -0.060 (-1.31%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.85 20.85 19.70 19.99 48,956 -0.83(-3.99%)
Mar 30, 2015 20.02 21.08 20.02 20.82 52,427 +0.81(+4.05%)
Mar 27, 2015 20.19 20.33 19.39 20.01 57,760 -0.19(-0.94%)
Mar 26, 2015 20.00 20.77 19.30 20.20 57,030 +0.08(+0.40%)
Mar 25, 2015 21.64 21.64 20.00 20.12 60,744 -1.33(-6.20%)
Mar 24, 2015 21.20 22.17 21.00 21.45 51,615 +0.22(+1.04%)
Mar 23, 2015 22.33 22.39 20.80 21.23 65,732 -1.20(-5.35%)
Mar 20, 2015 22.56 22.65 22.15 22.43 37,989 -0.21(-0.93%)
Mar 19, 2015 22.68 22.99 22.28 22.64 30,359 +0.00(+0.00%)
Mar 18, 2015 22.77 22.85 22.53 22.64 44,131 +0.00(+0.00%)
Mar 17, 2015 22.99 22.99 22.01 22.64 37,113 -0.09(-0.40%)
Mar 16, 2015 22.75 22.90 22.56 22.73 48,825 +0.14(+0.62%)
Mar 13, 2015 22.17 23.07 21.99 22.59 55,622 +0.44(+1.99%)
Mar 12, 2015 22.25 22.25 21.99 22.15 44,580 +0.01(+0.05%)
Mar 11, 2015 21.92 22.25 21.78 22.14 88,016 +0.37(+1.70%)
Mar 10, 2015 21.00 22.25 20.45 21.77 41,941 +1.01(+4.87%)
Mar 09, 2015 20.31 20.78 19.75 20.76 50,910 +0.42(+2.06%)
Mar 06, 2015 20.98 20.98 20.25 20.34 28,685 -0.61(-2.91%)
Mar 05, 2015 20.82 21.44 20.40 20.95 19,330 +0.55(+2.70%)
Mar 04, 2015 20.42 21.00 20.07 20.40 45,543 -0.19(-0.92%)
Mar 03, 2015 20.31 20.73 20.00 20.59 44,657 +0.35(+1.73%)
Mar 02, 2015 20.23 20.84 19.66 20.24 137,752 -0.05(-0.25%)
Feb 27, 2015 21.88 21.88 20.22 20.29 53,186 -1.40(-6.45%)
Feb 26, 2015 21.36 21.96 21.35 21.69 39,633 +0.34(+1.59%)
Feb 25, 2015 21.35 21.57 21.19 21.35 46,787 -0.01(-0.05%)
Feb 24, 2015 22.44 22.45 21.05 21.36 102,467 -0.98(-4.39%)
Feb 23, 2015 22.72 23.41 22.00 22.34 639,255 -0.39(-1.72%)
Feb 20, 2015 23.11 23.84 22.50 22.73 34,925 -0.24(-1.04%)
Feb 19, 2015 24.67 24.69 22.66 22.97 71,912 -1.65(-6.70%)
Feb 18, 2015 24.18 24.74 23.81 24.62 36,176 +0.04(+0.16%)
Feb 17, 2015 24.66 24.76 23.92 24.58 74,488 +0.09(+0.37%)
Feb 13, 2015 24.64 24.49 24.49 24.49 77,900 -0.19(-0.77%)
Feb 12, 2015 23.98 24.85 23.26 24.68 64,292 +1.26(+5.38%)
Feb 11, 2015 24.06 24.91 21.47 23.42 110,017 -0.54(-2.25%)
Feb 10, 2015 23.55 24.32 23.55 23.96 70,817 +0.16(+0.67%)
Feb 09, 2015 23.93 24.25 23.54 23.80 37,973 +0.00(+0.00%)
Feb 06, 2015 23.94 24.69 23.34 23.80 63,586 +0.15(+0.63%)
Feb 05, 2015 21.53 23.82 21.53 23.65 45,922 +2.09(+9.69%)
Feb 04, 2015 22.24 22.24 20.49 21.56 75,280 -0.91(-4.05%)
Feb 03, 2015 23.78 23.78 21.81 22.47 59,107 -0.71(-3.06%)
Feb 02, 2015 25.18 25.42 22.80 23.18 71,612 -1.80(-7.21%)
Jan 30, 2015 24.46 25.11 24.23 24.98 111,452 +0.36(+1.46%)
Jan 29, 2015 23.81 24.89 23.62 24.62 50,012 +0.19(+0.78%)
Jan 28, 2015 24.45 24.62 23.99 24.43 90,229 +0.01(+0.04%)
Jan 27, 2015 24.05 24.78 24.05 24.42 68,143 +0.12(+0.49%)
Jan 26, 2015 24.15 24.60 23.22 24.30 46,667 +0.28(+1.17%)
Jan 23, 2015 24.35 24.90 23.95 24.02 182,013 -0.47(-1.92%)
Jan 22, 2015 24.67 24.90 23.42 24.49 230,596 -0.06(-0.24%)
Jan 21, 2015 24.55 24.69 23.95 24.55 194,570 +0.07(+0.29%)
Jan 20, 2015 23.22 24.72 23.07 24.48 397,917 +1.51(+6.57%)
Jan 16, 2015 22.68 23.74 22.54 22.97 78,316 +0.30(+1.32%)
Jan 15, 2015 22.86 24.00 22.52 22.67 237,839 -0.21(-0.92%)
Jan 14, 2015 21.63 23.14 21.07 22.88 111,030 +1.59(+7.47%)
Jan 13, 2015 21.05 22.19 20.97 21.29 163,433 +0.24(+1.14%)
Jan 12, 2015 21.16 21.30 20.75 21.05 34,248 -0.21(-0.99%)
Jan 09, 2015 21.51 21.93 20.97 21.26 29,018 -0.23(-1.07%)
Jan 08, 2015 21.48 21.87 21.05 21.49 104,766 +0.19(+0.89%)
Jan 07, 2015 20.45 21.40 19.89 21.30 61,463 +0.92(+4.51%)
Jan 06, 2015 21.41 21.73 19.26 20.38 65,771 -0.84(-3.96%)
Jan 05, 2015 21.38 21.70 20.66 21.22 44,009 -0.09(-0.42%)
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.