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

Applied Genetic Tech (NQ: AGTC )

0.3936 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 (%)
Mar 29, 2019 4.160 4.260 4.160 4.190 66,100 +0.04(+0.96%)
Mar 28, 2019 4.200 4.270 4.070 4.150 35,202 -0.06(-1.43%)
Mar 27, 2019 4.444 4.444 4.130 4.210 32,623 -0.06(-1.41%)
Mar 26, 2019 4.290 4.357 4.030 4.270 96,252 +0.07(+1.67%)
Mar 25, 2019 4.150 4.410 4.140 4.200 40,442 +0.03(+0.72%)
Mar 22, 2019 4.360 4.390 4.060 4.170 76,700 -0.27(-6.08%)
Mar 21, 2019 4.230 4.470 4.225 4.440 49,419 +0.18(+4.23%)
Mar 20, 2019 4.280 4.420 4.120 4.260 54,569 -0.02(-0.47%)
Mar 19, 2019 4.213 4.290 4.048 4.280 70,209 +0.03(+0.71%)
Mar 18, 2019 4.450 4.710 4.240 4.250 253,076 -0.15(-3.41%)
Mar 15, 2019 4.340 4.740 4.340 4.400 337,400 +0.07(+1.62%)
Mar 14, 2019 3.990 4.500 3.990 4.330 911,219 +0.29(+7.18%)
Mar 13, 2019 4.050 4.140 3.880 4.040 111,158 +0.03(+0.75%)
Mar 12, 2019 4.000 4.130 4.000 4.010 86,158 +0.04(+1.01%)
Mar 11, 2019 3.930 4.060 3.930 3.970 11,988 +0.06(+1.53%)
Mar 08, 2019 3.830 3.980 3.800 3.910 26,500 +0.08(+2.09%)
Mar 07, 2019 4.120 4.120 3.810 3.830 102,316 -0.17(-4.25%)
Mar 06, 2019 4.090 4.120 3.800 4.000 83,061 -0.06(-1.48%)
Mar 05, 2019 4.100 4.240 4.000 4.060 169,993 -0.03(-0.73%)
Mar 04, 2019 3.920 4.090 3.770 4.090 140,368 +0.20(+5.14%)
Mar 01, 2019 3.830 3.960 3.830 3.890 69,600 +0.09(+2.37%)
Feb 28, 2019 3.720 3.960 3.720 3.800 76,956 +0.05(+1.33%)
Feb 27, 2019 3.750 3.870 3.640 3.750 64,173 +0.07(+1.90%)
Feb 26, 2019 3.730 3.800 3.620 3.680 85,362 -0.04(-1.08%)
Feb 25, 2019 3.650 4.050 3.620 3.720 298,769 +0.32(+9.41%)
Feb 22, 2019 3.390 3.590 3.345 3.400 50,600 +0.00(+0.00%)
Feb 21, 2019 3.340 3.430 3.300 3.400 27,673 +0.05(+1.49%)
Feb 20, 2019 3.340 3.440 3.245 3.350 100,978 +0.01(+0.30%)
Feb 19, 2019 3.270 3.370 3.060 3.340 49,896 +0.08(+2.45%)
Feb 15, 2019 3.320 3.360 3.190 3.260 29,200 -0.09(-2.69%)
Feb 14, 2019 3.350 3.400 3.236 3.350 30,102 +0.01(+0.30%)
Feb 13, 2019 3.230 3.360 3.152 3.340 45,938 +0.10(+3.09%)
Feb 12, 2019 3.280 3.330 3.190 3.240 22,460 -0.05(-1.52%)
Feb 11, 2019 3.320 3.420 3.199 3.290 35,602 -0.09(-2.66%)
Feb 08, 2019 3.180 3.380 3.150 3.380 75,200 +0.24(+7.64%)
Feb 07, 2019 3.300 3.485 3.100 3.140 59,235 -0.10(-3.09%)
Feb 06, 2019 3.160 3.240 3.126 3.240 44,694 +0.09(+2.86%)
Feb 05, 2019 3.100 3.230 3.060 3.150 54,574 +0.05(+1.61%)
Feb 04, 2019 3.040 3.200 3.040 3.100 25,299 +0.02(+0.65%)
Feb 01, 2019 2.990 3.190 2.910 3.080 89,500 +0.12(+4.05%)
Jan 31, 2019 2.920 3.100 2.845 2.960 43,586 +0.00(+0.00%)
Jan 30, 2019 2.790 3.030 2.790 2.960 27,081 +0.16(+5.71%)
Jan 29, 2019 2.930 2.960 2.780 2.800 60,782 -0.15(-5.08%)
Jan 28, 2019 3.050 3.050 2.880 2.950 40,781 -0.11(-3.59%)
Jan 25, 2019 3.060 3.140 3.010 3.060 43,800 -0.01(-0.33%)
Jan 24, 2019 2.990 3.130 2.990 3.070 71,342 +0.10(+3.37%)
Jan 23, 2019 2.980 3.120 2.870 2.970 82,030 -0.01(-0.34%)
Jan 22, 2019 2.890 3.020 2.750 2.980 194,622 +0.08(+2.58%)
Jan 18, 2019 3.020 3.020 2.880 2.905 41,100 -0.10(-3.17%)
Jan 17, 2019 3.010 3.070 2.960 3.000 42,771 -0.04(-1.32%)
Jan 16, 2019 3.090 3.200 3.020 3.040 131,272 -0.10(-3.18%)
Jan 15, 2019 3.130 3.200 3.020 3.140 109,541 +0.03(+0.96%)
Jan 14, 2019 3.200 3.240 3.060 3.110 74,203 -0.09(-2.81%)
Jan 11, 2019 3.160 3.250 3.100 3.200 125,600 +0.05(+1.59%)
Jan 10, 2019 3.030 3.200 2.985 3.150 130,617 +0.10(+3.28%)
Jan 09, 2019 2.950 3.250 2.950 3.050 212,151 +0.09(+3.04%)
Jan 08, 2019 2.980 3.060 2.840 2.960 60,194 +0.02(+0.68%)
Jan 07, 2019 2.700 3.040 2.700 2.940 170,501 +0.22(+8.09%)
Jan 04, 2019 2.660 2.720 2.480 2.720 201,100 +0.10(+3.82%)
Jan 03, 2019 2.630 2.700 2.550 2.620 76,016 -0.03(-1.13%)
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.