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 (%)
Aug 31, 2021 3.540 3.611 3.480 3.550 505,299 +0.01(+0.28%)
Aug 30, 2021 3.640 3.680 3.540 3.540 278,480 -0.08(-2.21%)
Aug 27, 2021 3.620 3.690 3.560 3.620 339,452 +0.04(+1.12%)
Aug 26, 2021 3.570 3.680 3.540 3.580 321,135 +0.01(+0.28%)
Aug 25, 2021 3.500 3.650 3.451 3.570 300,177 +0.01(+0.28%)
Aug 24, 2021 3.480 3.585 3.420 3.560 320,778 +0.09(+2.59%)
Aug 23, 2021 3.320 3.488 3.320 3.470 411,606 +0.19(+5.79%)
Aug 20, 2021 3.170 3.340 3.120 3.280 408,731 +0.10(+3.14%)
Aug 19, 2021 3.320 3.320 3.150 3.180 688,041 -0.14(-4.22%)
Aug 18, 2021 3.440 3.445 3.300 3.320 474,127 -0.17(-4.87%)
Aug 17, 2021 3.360 3.507 3.300 3.490 831,490 +0.07(+2.05%)
Aug 16, 2021 3.570 3.580 3.370 3.420 710,809 -0.16(-4.47%)
Aug 13, 2021 3.660 3.730 3.570 3.580 523,355 -0.13(-3.50%)
Aug 12, 2021 3.620 3.720 3.552 3.710 428,253 +0.06(+1.64%)
Aug 11, 2021 3.720 3.720 3.580 3.650 463,014 -0.10(-2.67%)
Aug 10, 2021 3.730 3.800 3.680 3.750 397,097 +0.03(+0.81%)
Aug 09, 2021 3.740 3.820 3.700 3.720 404,747 -0.02(-0.53%)
Aug 06, 2021 3.710 3.750 3.650 3.740 342,953 +0.04(+1.08%)
Aug 05, 2021 3.590 3.700 3.550 3.700 378,578 +0.14(+3.93%)
Aug 04, 2021 3.590 3.653 3.525 3.560 535,183 -0.07(-1.93%)
Aug 03, 2021 3.680 3.680 3.560 3.630 512,715 -0.01(-0.27%)
Aug 02, 2021 3.600 3.720 3.600 3.640 605,860 +0.04(+1.11%)
Jul 30, 2021 3.660 3.690 3.580 3.600 551,196 -0.05(-1.37%)
Jul 29, 2021 3.770 3.791 3.640 3.650 446,420 -0.12(-3.18%)
Jul 28, 2021 3.705 3.800 3.695 3.770 319,361 +0.03(+0.80%)
Jul 27, 2021 3.760 3.760 3.610 3.740 517,107 -0.05(-1.32%)
Jul 26, 2021 3.720 3.835 3.695 3.790 398,181 +0.05(+1.34%)
Jul 23, 2021 3.880 3.880 3.696 3.740 632,523 -0.07(-1.84%)
Jul 22, 2021 4.070 4.080 3.800 3.810 789,952 -0.24(-5.93%)
Jul 21, 2021 4.000 4.130 3.848 4.050 952,857 +0.13(+3.32%)
Jul 20, 2021 3.600 3.950 3.560 3.920 1,516,351 +0.33(+9.19%)
Jul 19, 2021 3.550 3.640 3.470 3.590 803,987 -0.01(-0.28%)
Jul 16, 2021 3.630 3.710 3.540 3.600 619,210 +0.01(+0.28%)
Jul 15, 2021 3.610 3.660 3.470 3.590 813,874 +0.00(+0.00%)
Jul 14, 2021 3.720 3.726 3.560 3.590 1,224,023 -0.15(-4.01%)
Jul 13, 2021 3.820 3.820 3.730 3.740 500,527 -0.10(-2.60%)
Jul 12, 2021 4.010 4.010 3.840 3.840 582,535 -0.15(-3.76%)
Jul 09, 2021 3.970 4.000 3.830 3.990 622,830 +0.07(+1.79%)
Jul 08, 2021 3.750 3.930 3.700 3.920 731,389 +0.10(+2.62%)
Jul 07, 2021 3.910 3.935 3.720 3.820 1,286,012 -0.04(-1.04%)
Jul 06, 2021 4.110 4.120 3.820 3.860 1,378,045 -0.26(-6.31%)
Jul 02, 2021 4.040 4.150 3.950 4.120 1,133,891 +0.10(+2.49%)
Jul 01, 2021 3.950 4.040 3.860 4.020 894,642 +0.11(+2.81%)
Jun 30, 2021 4.030 4.030 3.850 3.910 1,241,551 -0.09(-2.25%)
Jun 29, 2021 4.100 4.100 3.990 4.000 1,068,444 -0.04(-0.99%)
Jun 28, 2021 4.190 4.210 4.010 4.040 1,771,438 -0.08(-1.94%)
Jun 25, 2021 4.235 4.245 4.110 4.120 7,772,173 -0.20(-4.63%)
Jun 24, 2021 4.390 4.590 4.130 4.320 6,652,662 +0.15(+3.60%)
Jun 23, 2021 4.230 4.230 4.000 4.170 5,435,007 +0.03(+0.72%)
Jun 22, 2021 4.170 4.197 4.045 4.140 1,148,131 -0.01(-0.24%)
Jun 21, 2021 4.440 4.440 4.110 4.150 1,414,929 -0.29(-6.53%)
Jun 18, 2021 4.370 4.460 4.210 4.440 1,260,840 +0.04(+0.91%)
Jun 17, 2021 4.330 4.470 4.305 4.400 566,378 +0.05(+1.15%)
Jun 16, 2021 4.470 4.530 4.250 4.350 781,011 -0.14(-3.12%)
Jun 15, 2021 4.550 4.650 4.358 4.490 1,917,621 +0.21(+4.91%)
Jun 14, 2021 4.280 4.400 4.250 4.280 607,657 +0.02(+0.47%)
Jun 11, 2021 4.300 4.330 4.212 4.260 344,615 -0.01(-0.23%)
Jun 10, 2021 4.330 4.370 4.160 4.270 627,975 -0.01(-0.23%)
Jun 09, 2021 4.220 4.580 4.220 4.280 1,242,947 +0.11(+2.64%)
Jun 08, 2021 4.190 4.240 4.040 4.170 672,420 +0.01(+0.24%)
Jun 07, 2021 4.060 4.200 3.985 4.160 986,661 +0.12(+2.97%)
Jun 04, 2021 4.050 4.110 4.019 4.040 570,564 +0.01(+0.25%)
Jun 03, 2021 4.050 4.125 3.975 4.030 735,984 -0.06(-1.47%)
Jun 02, 2021 4.200 4.240 4.000 4.090 1,109,458 -0.12(-2.85%)
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.