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 (%)
Jan 29, 2021 3.960 4.050 3.880 3.940 1,918,500 -0.01(-0.25%)
Jan 28, 2021 4.270 4.350 3.820 3.950 2,725,509 -0.50(-11.24%)
Jan 27, 2021 4.650 4.700 4.410 4.450 1,060,440 -0.27(-5.72%)
Jan 26, 2021 4.960 5.060 4.690 4.720 242,547 -0.16(-3.28%)
Jan 25, 2021 4.820 4.950 4.630 4.880 221,220 +0.14(+2.95%)
Jan 22, 2021 4.660 4.760 4.600 4.740 149,400 +0.06(+1.28%)
Jan 21, 2021 4.690 4.820 4.510 4.680 204,150 +0.02(+0.43%)
Jan 20, 2021 4.750 4.780 4.550 4.660 120,964 -0.04(-0.85%)
Jan 19, 2021 4.610 4.740 4.510 4.700 239,092 +0.17(+3.75%)
Jan 15, 2021 4.580 4.690 4.460 4.530 120,600 -0.06(-1.31%)
Jan 14, 2021 4.490 4.720 4.470 4.590 183,043 +0.12(+2.68%)
Jan 13, 2021 4.620 4.650 4.420 4.470 137,295 -0.13(-2.83%)
Jan 12, 2021 4.600 4.660 4.510 4.600 148,776 +0.04(+0.88%)
Jan 11, 2021 4.470 4.670 4.400 4.560 195,379 +0.02(+0.44%)
Jan 08, 2021 4.720 4.734 4.420 4.540 180,400 -0.18(-3.81%)
Jan 07, 2021 4.370 4.750 4.350 4.720 307,850 +0.43(+10.02%)
Jan 06, 2021 4.270 4.510 4.200 4.290 303,733 -0.05(-1.15%)
Jan 05, 2021 4.400 4.440 4.260 4.340 102,973 +0.00(+0.00%)
Jan 04, 2021 4.090 4.410 4.030 4.340 268,765 +0.25(+6.11%)
Dec 31, 2020 4.090 4.090 4.090 186,934 -0.13(-3.08%)
Dec 30, 2020 4.130 4.235 4.120 4.220 186,934 +0.10(+2.43%)
Dec 29, 2020 4.440 4.440 4.000 4.120 342,777 -0.25(-5.72%)
Dec 28, 2020 4.670 4.670 4.350 4.370 252,355 -0.22(-4.79%)
Dec 24, 2020 4.790 4.800 4.540 4.590 191,900 -0.20(-4.18%)
Dec 23, 2020 4.490 4.915 4.486 4.790 386,267 +0.28(+6.21%)
Dec 22, 2020 4.560 4.650 4.490 4.510 198,474 -0.01(-0.22%)
Dec 21, 2020 4.630 4.630 4.500 4.520 197,026 -0.12(-2.59%)
Dec 18, 2020 4.860 4.880 4.630 4.640 326,400 -0.16(-3.33%)
Dec 17, 2020 4.730 4.800 4.700 4.800 150,664 +0.08(+1.69%)
Dec 16, 2020 4.660 4.780 4.580 4.720 201,279 +0.07(+1.51%)
Dec 15, 2020 4.720 4.744 4.560 4.650 194,892 +0.02(+0.43%)
Dec 14, 2020 4.740 4.880 4.560 4.630 292,231 -0.04(-0.86%)
Dec 11, 2020 4.220 4.680 4.200 4.670 425,800 +0.49(+11.72%)
Dec 10, 2020 4.260 4.350 4.090 4.180 658,810 -0.10(-2.34%)
Dec 09, 2020 4.510 4.510 4.210 4.280 264,506 -0.17(-3.82%)
Dec 08, 2020 4.550 4.600 4.410 4.450 259,219 -0.10(-2.20%)
Dec 07, 2020 4.760 4.790 4.500 4.550 344,577 -0.14(-2.99%)
Dec 04, 2020 4.730 4.900 4.650 4.690 288,300 +0.02(+0.43%)
Dec 03, 2020 5.170 5.170 4.630 4.670 628,677 -0.33(-6.60%)
Dec 02, 2020 4.900 5.250 4.850 5.000 1,363,386 +0.18(+3.73%)
Dec 01, 2020 4.410 4.970 4.390 4.820 708,790 +0.38(+8.56%)
Nov 30, 2020 4.360 4.470 4.240 4.440 270,645 +0.10(+2.30%)
Nov 27, 2020 4.290 4.380 4.270 4.340 274,500 +0.04(+0.93%)
Nov 25, 2020 4.350 4.350 4.220 4.300 171,900 -0.03(-0.69%)
Nov 24, 2020 4.330 4.390 4.180 4.330 300,728 +0.05(+1.17%)
Nov 23, 2020 4.150 4.420 4.060 4.280 451,308 +0.29(+7.27%)
Nov 20, 2020 4.050 4.100 3.880 3.990 536,800 -0.06(-1.48%)
Nov 19, 2020 4.290 4.320 4.030 4.050 543,328 -0.26(-6.03%)
Nov 18, 2020 4.390 4.490 4.255 4.310 310,964 -0.02(-0.46%)
Nov 17, 2020 4.870 4.910 4.270 4.330 1,203,635 -0.60(-12.17%)
Nov 16, 2020 5.070 5.085 4.815 4.930 201,749 -0.03(-0.60%)
Nov 13, 2020 5.220 5.220 4.920 4.960 227,700 -0.19(-3.69%)
Nov 12, 2020 5.160 5.290 5.050 5.150 115,399 -0.04(-0.77%)
Nov 11, 2020 5.200 5.350 5.020 5.190 368,755 -0.46(-8.14%)
Nov 10, 2020 5.450 5.760 5.345 5.650 102,752 +0.24(+4.44%)
Nov 09, 2020 5.350 5.640 5.210 5.410 146,375 +0.14(+2.66%)
Nov 06, 2020 5.700 5.700 5.235 5.270 128,500 -0.43(-7.54%)
Nov 05, 2020 5.570 5.720 5.500 5.700 330,589 +0.17(+3.07%)
Nov 04, 2020 5.350 5.550 5.290 5.530 271,780 +0.18(+3.36%)
Nov 03, 2020 5.230 5.470 5.230 5.350 143,303 +0.20(+3.88%)
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.