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 31, 2017 7.300 7.450 7.100 7.250 392,570 -0.15(-2.03%)
Jan 30, 2017 8.200 8.200 7.350 7.400 144,704 -0.75(-9.20%)
Jan 27, 2017 8.250 8.400 8.050 8.150 53,993 +0.00(+0.00%)
Jan 26, 2017 8.300 8.550 8.100 8.150 72,346 -0.20(-2.40%)
Jan 25, 2017 8.250 8.550 8.084 8.350 154,491 +0.25(+3.09%)
Jan 24, 2017 8.450 8.500 8.050 8.100 97,872 -0.30(-3.57%)
Jan 23, 2017 8.500 8.650 8.300 8.400 112,483 -0.10(-1.18%)
Jan 20, 2017 8.850 9.450 8.350 8.500 129,466 -0.25(-2.86%)
Jan 19, 2017 8.750 8.950 8.600 8.750 97,706 +0.00(+0.00%)
Jan 18, 2017 9.000 9.250 8.600 8.750 128,780 -0.20(-2.23%)
Jan 17, 2017 9.250 9.250 8.850 8.950 93,628 -0.45(-4.79%)
Jan 13, 2017 9.400 9.400 9.400 0 +0.15(+1.62%)
Jan 12, 2017 9.500 9.600 9.100 9.250 112,903 -0.25(-2.63%)
Jan 11, 2017 10.05 10.15 9.225 9.500 113,993 -0.55(-5.47%)
Jan 10, 2017 9.850 10.15 9.700 10.05 124,310 +0.30(+3.08%)
Jan 09, 2017 9.600 9.950 9.400 9.750 58,172 +0.30(+3.17%)
Jan 06, 2017 9.750 9.900 9.400 9.450 47,384 -0.20(-2.07%)
Jan 05, 2017 9.750 9.750 9.400 9.650 50,881 -0.05(-0.52%)
Jan 04, 2017 9.750 10.00 9.450 9.700 146,100 +0.15(+1.57%)
Jan 03, 2017 9.450 9.750 9.100 9.550 128,577 +0.20(+2.14%)
Dec 30, 2016 9.350 9.350 9.350 0 -0.50(-5.08%)
Dec 29, 2016 9.850 9.950 9.500 9.850 53,807 +0.00(+0.00%)
Dec 28, 2016 9.900 10.00 9.700 9.850 51,873 -0.05(-0.51%)
Dec 27, 2016 10.00 10.15 9.700 9.900 76,284 -0.05(-0.50%)
Dec 23, 2016 9.950 9.950 9.950 0 +0.45(+4.74%)
Dec 22, 2016 9.450 9.600 9.350 9.500 68,095 +0.00(+0.00%)
Dec 21, 2016 9.550 9.700 9.400 9.500 61,128 -0.10(-1.04%)
Dec 20, 2016 9.250 9.650 9.200 9.600 107,538 +0.35(+3.78%)
Dec 19, 2016 8.700 9.500 8.700 9.250 158,919 +0.50(+5.71%)
Dec 16, 2016 9.250 9.550 8.700 8.750 761,298 -0.50(-5.41%)
Dec 15, 2016 9.450 9.650 8.950 9.250 124,918 -0.20(-2.12%)
Dec 14, 2016 9.600 9.800 9.200 9.450 99,872 -0.15(-1.56%)
Dec 13, 2016 9.650 9.900 9.525 9.600 105,500 +0.10(+1.05%)
Dec 12, 2016 9.400 9.650 9.200 9.500 93,762 +0.00(+0.00%)
Dec 09, 2016 9.550 9.775 9.350 9.500 117,857 +0.03(+0.26%)
Dec 08, 2016 9.250 9.700 9.050 9.475 116,813 +0.38(+4.12%)
Dec 07, 2016 9.300 9.500 8.950 9.100 88,167 -0.35(-3.70%)
Dec 06, 2016 9.450 9.500 9.000 9.450 85,677 -0.05(-0.53%)
Dec 05, 2016 9.250 9.500 8.800 9.500 107,871 +0.55(+6.15%)
Dec 02, 2016 8.600 9.000 8.550 8.950 77,909 +0.25(+2.87%)
Dec 01, 2016 9.200 9.450 8.700 8.700 91,914 -0.50(-5.43%)
Nov 30, 2016 9.650 9.800 9.050 9.200 56,441 -0.30(-3.16%)
Nov 29, 2016 9.300 9.650 9.100 9.500 97,137 +0.30(+3.26%)
Nov 28, 2016 9.900 9.900 9.150 9.200 149,523 -0.70(-7.07%)
Nov 25, 2016 10.00 10.00 9.550 9.900 30,340 +0.05(+0.51%)
Nov 23, 2016 9.850 9.850 9.850 0 +0.15(+1.55%)
Nov 22, 2016 10.05 10.10 9.500 9.700 88,322 -0.25(-2.51%)
Nov 21, 2016 10.15 10.20 9.675 9.950 122,875 -0.10(-1.00%)
Nov 18, 2016 9.850 10.40 9.750 10.05 147,685 +0.45(+4.69%)
Nov 17, 2016 9.450 9.750 9.330 9.600 133,450 +0.25(+2.67%)
Nov 16, 2016 10.15 10.25 9.250 9.350 189,905 -0.75(-7.43%)
Nov 15, 2016 10.60 10.85 10.05 10.10 235,460 -0.45(-4.27%)
Nov 14, 2016 10.00 10.65 9.700 10.55 309,504 +0.70(+7.11%)
Nov 11, 2016 9.350 10.00 9.250 9.850 245,142 +0.45(+4.79%)
Nov 10, 2016 9.300 9.950 9.200 9.400 331,586 +0.25(+2.73%)
Nov 09, 2016 8.000 9.300 7.700 9.150 522,793 +2.10(+29.79%)
Nov 08, 2016 7.150 7.200 6.900 7.050 122,245 -0.15(-2.08%)
Nov 07, 2016 6.850 7.350 6.800 7.200 132,782 +0.60(+9.09%)
Nov 04, 2016 6.400 6.750 6.400 6.600 108,188 +0.25(+3.94%)
Nov 03, 2016 6.550 6.700 6.350 6.350 136,982 -0.20(-3.05%)
Nov 02, 2016 6.850 6.900 6.550 6.550 84,313 -0.30(-4.38%)
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.