Applied Genetic Tech (NQ: AGTC )

5.270 USD -0.170 (-3.13%)
Official Closing Price Updated: 4:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.960 5.020 4.800 4.860 144,689 -0.11(-2.21%)
Sep 29, 2020 4.910 5.082 4.850 4.970 325,032 +0.06(+1.22%)
Sep 28, 2020 4.910 4.990 4.770 4.910 99,350 +0.04(+0.82%)
Sep 25, 2020 4.770 5.010 4.750 4.870 133,700 +0.14(+2.96%)
Sep 24, 2020 4.880 4.910 4.570 4.730 191,642 -0.15(-3.07%)
Sep 23, 2020 5.160 5.220 4.850 4.880 145,336 -0.26(-5.06%)
Sep 22, 2020 5.350 5.350 5.110 5.140 153,702 -0.21(-3.93%)
Sep 21, 2020 5.440 5.480 5.220 5.350 190,590 -0.14(-2.55%)
Sep 18, 2020 5.150 5.560 5.010 5.490 368,200 +0.41(+8.07%)
Sep 17, 2020 5.050 5.190 4.940 5.080 109,710 +0.01(+0.20%)
Sep 16, 2020 5.090 5.230 5.010 5.070 273,198 +0.08(+1.60%)
Sep 15, 2020 4.430 5.010 4.410 4.990 390,086 +0.61(+13.93%)
Sep 14, 2020 4.550 4.770 4.320 4.380 715,389 -0.17(-3.74%)
Sep 11, 2020 5.040 5.190 4.480 4.550 473,000 -0.46(-9.18%)
Sep 10, 2020 5.260 5.560 5.000 5.010 430,816 -0.25(-4.75%)
Sep 09, 2020 6.150 6.170 4.920 5.260 1,179,293 -0.87(-14.19%)
Sep 08, 2020 5.850 6.290 5.550 6.130 573,740 +0.27(+4.61%)
Sep 04, 2020 5.720 6.000 5.300 5.860 619,300 +0.04(+0.69%)
Sep 03, 2020 5.660 6.470 5.410 5.820 1,790,908 +0.67(+13.01%)
Sep 02, 2020 5.070 5.200 5.020 5.150 208,722 +0.01(+0.19%)
Sep 01, 2020 5.120 5.190 4.940 5.140 133,298 +0.00(+0.00%)
Aug 31, 2020 5.150 5.190 5.050 5.140 135,961 -0.03(-0.58%)
Aug 28, 2020 5.010 5.180 4.910 5.170 87,200 +0.14(+2.78%)
Aug 27, 2020 5.200 5.200 4.870 5.030 132,525 -0.17(-3.27%)
Aug 26, 2020 5.340 5.374 5.120 5.200 105,419 -0.13(-2.53%)
Aug 25, 2020 5.190 5.385 5.120 5.335 98,236 +0.18(+3.59%)
Aug 24, 2020 5.600 5.643 5.090 5.150 194,989 -0.38(-6.87%)
Aug 21, 2020 5.520 5.550 5.400 5.530 85,900 +0.02(+0.36%)
Aug 20, 2020 5.470 5.620 5.390 5.510 209,051 -0.02(-0.36%)
Aug 19, 2020 5.780 5.860 5.450 5.530 157,004 -0.23(-3.99%)
Aug 18, 2020 5.870 5.870 5.640 5.760 91,401 -0.11(-1.87%)
Aug 17, 2020 5.800 5.920 5.710 5.870 1,143,026 +0.10(+1.73%)
Aug 14, 2020 5.560 5.840 5.410 5.770 243,100 +0.17(+3.04%)
Aug 13, 2020 5.700 5.700 5.450 5.600 158,323 -0.04(-0.71%)
Aug 12, 2020 5.750 5.770 5.560 5.640 136,843 -0.08(-1.40%)
Aug 11, 2020 5.910 5.930 5.630 5.720 196,969 -0.18(-3.05%)
Aug 10, 2020 5.570 5.940 5.495 5.900 190,632 +0.38(+6.88%)
Aug 07, 2020 5.280 5.590 5.280 5.520 301,100 +0.17(+3.18%)
Aug 06, 2020 5.540 5.540 5.250 5.350 183,393 -0.15(-2.73%)
Aug 05, 2020 5.420 5.560 5.370 5.500 181,149 +0.16(+3.00%)
Aug 04, 2020 5.340 5.430 5.260 5.340 127,615 -0.01(-0.19%)
Aug 03, 2020 5.310 5.480 5.240 5.350 186,873 +0.07(+1.33%)
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%)
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.