Applied Genetic Tech (NQ: AGTC )

5.130 USD UNCHANGED
Streaming Delayed Price Updated: 5:23 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.310 5.450 5.070 5.280 222,300 -0.04(-0.75%)
Jul 30, 2020 5.240 5.360 5.150 5.320 172,177 +0.13(+2.50%)
Jul 29, 2020 5.610 5.700 5.170 5.190 326,102 -0.41(-7.32%)
Jul 28, 2020 5.700 5.900 5.570 5.600 186,627 -0.16(-2.78%)
Jul 27, 2020 5.840 5.990 5.545 5.760 242,908 -0.06(-1.03%)
Jul 24, 2020 5.760 6.020 5.627 5.820 249,900 +0.03(+0.52%)
Jul 23, 2020 6.080 6.310 5.600 5.790 569,224 -0.26(-4.30%)
Jul 22, 2020 5.810 6.060 5.720 6.050 300,213 +0.20(+3.42%)
Jul 21, 2020 6.180 6.300 5.830 5.850 199,654 -0.16(-2.66%)
Jul 20, 2020 5.950 6.090 5.840 6.010 212,948 +0.05(+0.84%)
Jul 17, 2020 5.550 6.030 5.550 5.960 336,800 +0.41(+7.39%)
Jul 16, 2020 5.720 5.740 5.430 5.550 273,351 -0.25(-4.31%)
Jul 15, 2020 5.700 5.830 5.620 5.800 217,132 +0.17(+3.02%)
Jul 14, 2020 5.610 5.710 5.330 5.630 231,033 +0.00(+0.00%)
Jul 13, 2020 5.930 6.100 5.600 5.630 271,210 -0.21(-3.60%)
Jul 10, 2020 6.200 6.300 5.762 5.840 387,300 -0.27(-4.42%)
Jul 09, 2020 5.990 6.190 5.760 6.110 573,799 +0.13(+2.17%)
Jul 08, 2020 5.700 5.990 5.540 5.980 316,176 +0.35(+6.22%)
Jul 07, 2020 5.920 5.990 5.610 5.630 230,653 -0.28(-4.74%)
Jul 06, 2020 6.480 6.508 5.750 5.910 482,227 -0.52(-8.09%)
Jul 02, 2020 6.000 6.506 5.854 6.430 425,000 +0.60(+10.29%)
Jul 01, 2020 5.600 6.220 5.370 5.830 1,125,295 +0.29(+5.23%)
Jun 30, 2020 5.880 5.900 5.430 5.540 455,824 -0.38(-6.42%)
Jun 29, 2020 6.150 6.450 5.650 5.920 585,494 -0.27(-4.36%)
Jun 26, 2020 6.810 6.820 6.020 6.190 3,514,100 -0.71(-10.29%)
Jun 25, 2020 7.010 7.400 6.770 6.900 694,585 +0.09(+1.32%)
Jun 24, 2020 6.660 6.990 6.380 6.810 450,607 +0.06(+0.89%)
Jun 23, 2020 6.890 6.890 6.330 6.750 737,760 +0.39(+6.13%)
Jun 22, 2020 6.310 6.390 5.810 6.360 441,761 +0.20(+3.25%)
Jun 19, 2020 5.550 6.240 5.540 6.160 546,600 +0.53(+9.41%)
Jun 18, 2020 5.390 5.790 5.390 5.630 234,837 +0.20(+3.68%)
Jun 17, 2020 5.450 5.740 5.280 5.430 350,645 -0.03(-0.55%)
Jun 16, 2020 5.500 5.500 5.150 5.460 326,646 +0.32(+6.23%)
Jun 15, 2020 5.010 5.250 4.890 5.140 287,231 +0.12(+2.39%)
Jun 12, 2020 5.010 5.341 4.800 5.020 363,700 +0.17(+3.51%)
Jun 11, 2020 5.350 5.690 4.840 4.850 365,592 -0.76(-13.55%)
Jun 10, 2020 5.280 5.760 5.210 5.610 394,230 +0.38(+7.27%)
Jun 09, 2020 5.240 5.483 5.150 5.230 497,099 +0.01(+0.19%)
Jun 08, 2020 5.300 5.330 5.170 5.220 1,196,161 +0.00(+0.00%)
Jun 05, 2020 5.080 5.440 5.040 5.220 445,800 +0.12(+2.35%)
Jun 04, 2020 4.930 5.100 4.920 5.100 307,537 +0.20(+4.08%)
Jun 03, 2020 5.120 5.144 4.810 4.900 267,447 -0.08(-1.61%)
Jun 02, 2020 4.780 5.100 4.780 4.980 252,985 +0.20(+4.18%)
Jun 01, 2020 4.820 4.948 4.720 4.780 278,513 -0.02(-0.42%)
May 29, 2020 4.810 4.850 4.600 4.800 200,500 -0.03(-0.62%)
May 28, 2020 5.130 5.220 4.750 4.830 355,135 -0.20(-3.98%)
May 27, 2020 5.350 5.350 4.820 5.030 461,646 +0.01(+0.20%)
May 26, 2020 4.710 5.090 4.710 5.020 630,154 +0.42(+9.13%)
May 22, 2020 4.470 4.600 4.420 4.600 217,700 +0.12(+2.68%)
May 21, 2020 4.400 4.500 4.210 4.480 181,415 +0.13(+2.99%)
May 20, 2020 4.380 4.380 4.270 4.350 296,791 +0.15(+3.57%)
May 19, 2020 4.230 4.290 4.100 4.200 195,298 +0.02(+0.48%)
May 18, 2020 4.200 4.320 4.130 4.180 271,814 +0.08(+1.95%)
May 15, 2020 4.290 4.340 4.060 4.100 264,900 -0.17(-3.98%)
May 14, 2020 4.250 4.500 4.140 4.270 257,294 -0.22(-4.90%)
May 13, 2020 4.850 4.850 4.070 4.490 404,995 -0.05(-1.10%)
May 12, 2020 4.960 4.960 4.470 4.540 312,800 -0.12(-2.58%)
May 11, 2020 4.050 4.720 4.050 4.660 507,678 +0.58(+14.22%)
May 08, 2020 4.260 4.340 3.925 4.080 242,300 -0.15(-3.55%)
May 07, 2020 4.030 4.250 3.960 4.230 226,922 +0.20(+4.96%)
May 06, 2020 4.020 4.170 3.940 4.030 82,384 +0.01(+0.25%)
May 05, 2020 4.020 4.100 3.980 4.020 137,740 +0.08(+2.03%)
May 04, 2020 3.930 4.110 3.870 3.940 152,758 -0.01(-0.25%)
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.