Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Genetic Tech (NQ: AGTC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.750 4.100 3.716 3.950 268,667 +0.20(+5.33%)
Sep 28, 2017 3.750 3.800 3.700 3.750 122,109 +0.05(+1.35%)
Sep 27, 2017 3.700 3.850 3.623 3.700 153,032 +0.05(+1.37%)
Sep 26, 2017 3.700 3.700 3.550 3.650 134,572 +0.00(+0.00%)
Sep 25, 2017 3.700 3.800 3.650 3.650 215,138 +0.00(+0.00%)
Sep 22, 2017 3.600 3.650 3.600 3.650 93,117 +0.05(+1.39%)
Sep 21, 2017 3.650 3.650 3.550 3.600 169,346 -0.05(-1.37%)
Sep 20, 2017 3.700 3.750 3.650 3.650 144,858 -0.10(-2.67%)
Sep 19, 2017 3.850 3.895 3.650 3.750 261,232 +0.00(+0.00%)
Sep 18, 2017 3.700 3.900 3.650 3.750 614,154 +0.20(+5.63%)
Sep 15, 2017 3.750 3.750 3.500 3.550 493,506 -0.15(-4.05%)
Sep 14, 2017 4.100 4.100 3.700 3.700 625,554 -0.35(-8.64%)
Sep 13, 2017 4.550 4.561 3.950 4.050 926,992 -0.90(-18.18%)
Sep 12, 2017 4.800 5.100 4.650 4.950 212,173 +0.25(+5.32%)
Sep 11, 2017 4.700 4.800 4.600 4.700 162,436 +0.05(+1.08%)
Sep 08, 2017 4.700 4.800 4.525 4.650 139,418 -0.05(-1.06%)
Sep 07, 2017 4.700 4.700 4.625 4.700 45,239 +0.05(+1.08%)
Sep 06, 2017 4.550 4.725 4.500 4.650 111,042 +0.15(+3.33%)
Sep 05, 2017 4.750 4.800 4.450 4.500 201,357 -0.20(-4.26%)
Sep 01, 2017 4.550 4.700 4.550 4.700 99,356 +0.10(+2.17%)
Aug 31, 2017 4.600 4.650 4.550 4.600 42,742 +0.05(+1.10%)
Aug 30, 2017 4.550 4.600 4.500 4.550 54,967 +0.00(+0.00%)
Aug 29, 2017 4.500 4.650 4.500 4.550 112,281 +0.05(+1.11%)
Aug 28, 2017 4.650 4.650 4.500 4.500 83,054 -0.05(-1.10%)
Aug 25, 2017 4.650 4.720 4.500 4.550 119,581 -0.05(-1.09%)
Aug 24, 2017 4.600 4.650 4.550 4.600 71,188 +0.00(+0.00%)
Aug 23, 2017 4.550 4.625 4.550 4.600 69,863 -0.05(-1.08%)
Aug 22, 2017 4.650 4.750 4.595 4.650 79,310 +0.05(+1.09%)
Aug 21, 2017 4.750 4.800 4.550 4.600 77,151 -0.20(-4.17%)
Aug 18, 2017 5.300 5.300 4.750 4.800 91,427 -0.45(-8.57%)
Aug 17, 2017 5.100 5.300 4.950 5.250 177,787 +0.15(+2.94%)
Aug 16, 2017 5.050 5.300 5.000 5.100 106,795 +0.10(+2.00%)
Aug 15, 2017 5.150 5.180 5.000 5.000 58,047 -0.20(-3.85%)
Aug 14, 2017 5.000 5.300 5.000 5.200 99,158 +0.25(+5.05%)
Aug 11, 2017 5.000 5.150 4.950 4.950 120,931 -0.10(-1.98%)
Aug 10, 2017 5.000 5.100 4.900 5.050 146,484 +0.05(+1.00%)
Aug 09, 2017 4.900 5.100 4.850 5.000 255,288 +0.10(+2.04%)
Aug 08, 2017 5.000 5.050 4.850 4.900 187,802 -0.10(-2.00%)
Aug 07, 2017 4.850 5.050 4.800 5.000 148,959 +0.00(+0.00%)
Aug 04, 2017 4.550 5.050 4.550 5.000 229,593 +0.50(+11.11%)
Aug 03, 2017 4.600 4.600 4.500 4.500 91,023 -0.15(-3.23%)
Aug 02, 2017 4.650 4.750 4.500 4.650 148,793 +0.05(+1.09%)
Aug 01, 2017 4.750 4.750 4.500 4.600 162,816 -0.15(-3.16%)
Jul 31, 2017 4.750 4.800 4.625 4.750 128,151 +0.05(+1.06%)
Jul 28, 2017 4.750 4.750 4.650 4.700 182,437 -0.05(-1.05%)
Jul 27, 2017 5.050 5.100 4.750 4.750 79,160 -0.35(-6.86%)
Jul 26, 2017 5.000 5.150 4.900 5.100 94,138 +0.15(+3.03%)
Jul 25, 2017 5.050 5.200 4.939 4.950 126,497 -0.10(-1.98%)
Jul 24, 2017 4.750 5.050 4.700 5.050 147,144 +0.30(+6.32%)
Jul 21, 2017 4.650 4.900 4.650 4.750 162,407 +0.15(+3.26%)
Jul 20, 2017 5.090 4.600 4.600 206,948 -0.35(-7.07%)
Jul 19, 2017 4.600 5.000 4.600 4.950 179,854 +0.25(+5.32%)
Jul 18, 2017 4.900 4.950 4.650 4.700 183,237 -0.20(-4.08%)
Jul 17, 2017 4.950 5.050 4.850 4.900 120,636 +0.00(+0.00%)
Jul 14, 2017 4.900 5.000 4.850 4.900 142,782 +0.00(+0.00%)
Jul 13, 2017 4.900 4.950 4.800 4.900 188,389 +0.05(+1.03%)
Jul 12, 2017 4.800 5.000 4.800 4.850 157,644 +0.05(+1.04%)
Jul 11, 2017 4.950 5.000 4.800 4.800 161,183 -0.20(-4.00%)
Jul 10, 2017 5.000 5.100 4.900 5.000 298,615 -0.05(-0.99%)
Jul 07, 2017 5.100 5.100 5.000 5.050 108,739 +0.00(+0.00%)
Jul 06, 2017 5.100 5.150 4.900 5.050 323,439 +0.00(+0.00%)
Jul 05, 2017 5.100 5.175 5.000 5.050 160,269 +0.00(+0.00%)
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.