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, 2017 5.200 5.250 5.150 5.200 118,754 +0.00(+0.00%)
May 30, 2017 5.350 5.350 5.050 5.200 209,843 -0.15(-2.80%)
May 26, 2017 5.400 5.500 5.150 5.350 166,816 -0.10(-1.83%)
May 25, 2017 5.400 5.600 5.280 5.450 171,620 +0.10(+1.87%)
May 24, 2017 5.300 5.400 5.250 5.350 104,464 +0.00(+0.00%)
May 23, 2017 5.450 5.450 5.250 5.350 75,514 -0.05(-0.93%)
May 22, 2017 5.200 5.400 5.200 5.400 110,496 +0.15(+2.86%)
May 19, 2017 5.150 5.300 5.100 5.250 157,523 +0.15(+2.94%)
May 18, 2017 5.450 5.500 5.000 5.100 211,692 -0.35(-6.42%)
May 17, 2017 5.700 5.700 5.425 5.450 117,770 -0.35(-6.03%)
May 16, 2017 5.850 5.850 5.550 5.800 92,205 +0.00(+0.00%)
May 15, 2017 5.850 5.900 5.550 5.800 201,553 +0.00(+0.00%)
May 12, 2017 5.650 5.850 5.550 5.800 120,099 +0.15(+2.65%)
May 11, 2017 5.750 5.900 5.250 5.650 278,451 -0.30(-5.04%)
May 10, 2017 5.950 6.050 5.850 5.950 152,452 +0.00(+0.00%)
May 09, 2017 5.900 6.000 5.750 5.950 115,160 +0.10(+1.71%)
May 08, 2017 5.700 5.950 5.625 5.850 107,856 +0.10(+1.74%)
May 05, 2017 5.650 5.800 5.600 5.750 75,913 +0.05(+0.88%)
May 04, 2017 5.700 5.750 5.600 5.700 105,838 +0.00(+0.00%)
May 03, 2017 5.650 5.750 5.600 5.700 125,357 +0.10(+1.79%)
May 02, 2017 5.750 6.000 5.600 5.600 74,512 -0.20(-3.45%)
May 01, 2017 5.600 5.950 5.600 5.800 135,934 +0.20(+3.57%)
Apr 28, 2017 5.750 5.800 5.450 5.600 219,328 -0.15(-2.61%)
Apr 27, 2017 5.950 5.950 5.750 5.750 119,368 -0.15(-2.54%)
Apr 26, 2017 5.850 5.900 5.750 5.900 187,801 +0.05(+0.85%)
Apr 25, 2017 5.750 5.850 5.650 5.850 243,916 +0.15(+2.63%)
Apr 24, 2017 5.650 5.900 5.600 5.700 144,667 +0.12(+2.24%)
Apr 21, 2017 6.100 6.316 5.550 5.575 339,012 -0.62(-10.08%)
Apr 20, 2017 6.400 6.400 6.150 6.200 91,688 -0.20(-3.13%)
Apr 19, 2017 6.150 6.455 6.105 6.400 111,858 +0.30(+4.92%)
Apr 18, 2017 6.000 6.100 5.900 6.100 343,187 +0.10(+1.67%)
Apr 17, 2017 6.150 6.200 5.925 6.000 178,567 -0.15(-2.44%)
Apr 13, 2017 6.050 6.250 6.000 6.150 126,027 +0.10(+1.65%)
Apr 12, 2017 6.300 6.350 5.950 6.050 173,639 -0.25(-3.97%)
Apr 11, 2017 6.400 6.500 6.250 6.300 124,586 -0.10(-1.56%)
Apr 10, 2017 6.600 6.600 6.300 6.400 124,552 -0.20(-3.03%)
Apr 07, 2017 6.450 6.650 6.400 6.600 82,415 +0.10(+1.54%)
Apr 06, 2017 6.650 6.695 6.400 6.500 153,007 -0.15(-2.26%)
Apr 05, 2017 6.650 6.800 6.550 6.650 93,015 +0.00(+0.00%)
Apr 04, 2017 6.850 7.000 6.600 6.650 157,059 -0.25(-3.62%)
Apr 03, 2017 6.950 7.050 6.750 6.900 101,159 +0.00(+0.00%)
Mar 31, 2017 6.850 6.900 6.700 6.900 132,043 +0.05(+0.73%)
Mar 30, 2017 6.700 6.850 6.550 6.850 202,770 +0.20(+3.01%)
Mar 29, 2017 6.700 6.800 6.550 6.650 185,191 -0.10(-1.48%)
Mar 28, 2017 6.850 6.900 6.600 6.750 116,124 -0.10(-1.46%)
Mar 27, 2017 6.650 6.950 6.650 6.850 140,689 +0.20(+3.01%)
Mar 24, 2017 6.700 6.750 6.500 6.650 93,749 +0.05(+0.76%)
Mar 23, 2017 6.900 6.900 6.500 6.600 140,224 -0.15(-2.22%)
Mar 22, 2017 6.750 6.850 6.500 6.750 140,466 +0.05(+0.75%)
Mar 21, 2017 7.250 7.250 6.700 6.700 151,532 -0.50(-6.94%)
Mar 20, 2017 7.350 7.350 7.125 7.200 102,242 -0.15(-2.04%)
Mar 17, 2017 7.700 7.800 7.275 7.350 180,809 -0.35(-4.55%)
Mar 16, 2017 7.750 7.800 7.650 7.700 107,361 +0.05(+0.65%)
Mar 15, 2017 7.800 7.828 7.550 7.650 176,155 +0.15(+2.00%)
Mar 14, 2017 7.650 7.700 7.500 7.500 65,160 -0.30(-3.85%)
Mar 13, 2017 7.700 7.900 7.700 7.800 92,971 +0.15(+1.96%)
Mar 10, 2017 7.800 7.900 7.350 7.650 159,643 -0.10(-1.29%)
Mar 09, 2017 7.950 8.050 7.625 7.750 100,308 -0.20(-2.52%)
Mar 08, 2017 7.750 8.150 7.750 7.950 120,437 +0.30(+3.92%)
Mar 07, 2017 7.700 7.800 7.500 7.650 127,485 -0.05(-0.65%)
Mar 06, 2017 8.350 8.400 7.650 7.700 212,032 -0.65(-7.78%)
Mar 03, 2017 8.150 8.350 7.950 8.350 182,376 +0.25(+3.09%)
Mar 02, 2017 7.850 8.250 7.650 8.100 173,389 +0.35(+4.52%)
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.