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 (%)
May 31, 2019 3.730 3.800 3.650 3.650 25,000 -0.05(-1.35%)
May 30, 2019 3.840 3.870 3.650 3.700 27,895 +0.04(+1.09%)
May 29, 2019 3.670 3.730 3.607 3.660 108,010 -0.03(-0.81%)
May 28, 2019 3.960 3.960 3.630 3.690 117,490 -0.11(-2.89%)
May 24, 2019 3.760 4.090 3.750 3.800 55,300 +0.11(+2.98%)
May 23, 2019 3.720 3.721 3.600 3.690 25,770 -0.03(-0.81%)
May 22, 2019 3.870 3.930 3.700 3.720 39,504 -0.10(-2.62%)
May 21, 2019 3.785 3.897 3.770 3.820 17,713 +0.06(+1.60%)
May 20, 2019 3.880 3.949 3.650 3.760 55,363 -0.06(-1.57%)
May 17, 2019 3.830 4.090 3.810 3.820 21,800 -0.06(-1.55%)
May 16, 2019 3.810 4.040 3.780 3.880 41,391 +0.10(+2.65%)
May 15, 2019 4.010 4.100 3.540 3.780 86,217 -0.23(-5.74%)
May 14, 2019 4.100 4.230 4.010 4.010 12,885 -0.05(-1.23%)
May 13, 2019 4.100 4.180 3.800 4.060 69,963 -0.02(-0.49%)
May 10, 2019 4.200 4.200 4.080 4.080 33,900 -0.13(-3.09%)
May 09, 2019 4.200 4.340 4.080 4.210 41,902 -0.02(-0.47%)
May 08, 2019 4.230 4.280 4.120 4.230 13,315 +0.00(+0.00%)
May 07, 2019 4.480 4.480 4.056 4.230 61,536 -0.09(-2.08%)
May 06, 2019 4.300 4.370 4.180 4.320 20,025 +0.02(+0.47%)
May 03, 2019 4.360 4.400 4.280 4.300 10,500 -0.04(-0.92%)
May 02, 2019 4.610 4.610 4.300 4.340 26,452 +0.13(+3.09%)
May 01, 2019 4.430 4.438 4.010 4.210 38,507 -0.26(-5.82%)
Apr 30, 2019 4.530 4.530 4.450 4.470 52,278 -0.02(-0.45%)
Apr 29, 2019 4.540 4.560 4.420 4.490 26,564 +0.00(+0.00%)
Apr 26, 2019 4.560 4.680 4.410 4.490 31,100 -0.13(-2.81%)
Apr 25, 2019 4.680 4.950 4.591 4.620 25,718 -0.06(-1.28%)
Apr 24, 2019 4.750 4.750 4.646 4.680 90,596 -0.10(-2.09%)
Apr 23, 2019 4.500 4.780 4.500 4.780 63,401 +0.30(+6.70%)
Apr 22, 2019 4.600 4.600 4.400 4.480 67,193 -0.07(-1.54%)
Apr 18, 2019 4.670 4.800 4.510 4.550 49,100 -0.09(-1.94%)
Apr 17, 2019 4.730 4.810 4.630 4.640 100,833 -0.08(-1.69%)
Apr 16, 2019 4.780 4.780 4.702 4.720 113,281 -0.05(-1.05%)
Apr 15, 2019 4.650 4.810 4.650 4.770 60,053 +0.12(+2.58%)
Apr 12, 2019 4.650 4.775 4.600 4.650 50,600 +0.04(+0.87%)
Apr 11, 2019 4.570 4.720 4.509 4.610 61,853 +0.09(+1.99%)
Apr 10, 2019 4.470 4.610 4.470 4.520 93,505 +0.05(+1.12%)
Apr 09, 2019 4.440 4.550 4.420 4.470 37,028 +0.06(+1.36%)
Apr 08, 2019 4.330 4.490 4.330 4.410 70,193 +0.05(+1.15%)
Apr 05, 2019 4.450 4.480 4.300 4.360 47,300 -0.17(-3.75%)
Apr 04, 2019 4.410 4.600 4.301 4.530 60,976 +0.07(+1.57%)
Apr 03, 2019 4.350 4.490 4.300 4.460 30,994 +0.07(+1.59%)
Apr 02, 2019 4.370 4.440 4.180 4.390 107,606 +0.05(+1.15%)
Apr 01, 2019 4.270 4.500 4.246 4.340 111,539 +0.15(+3.58%)
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%)
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.