Applied Genetic Tech (NQ: AGTC )

4.170 USD +0.030 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.95 20.19 19.64 20.05 114,143 +0.13(+0.65%)
May 28, 2015 20.00 20.20 19.26 19.92 47,317 -0.08(-0.40%)
May 27, 2015 19.77 20.21 19.55 20.00 76,917 +0.36(+1.83%)
May 26, 2015 18.90 20.23 18.82 19.64 161,337 +0.55(+2.88%)
May 22, 2015 19.09 19.09 19.09 19.09 43,100 -0.08(-0.42%)
May 21, 2015 19.05 19.20 18.54 19.17 61,649 +0.11(+0.58%)
May 20, 2015 18.41 19.46 17.56 19.06 89,675 +0.96(+5.30%)
May 19, 2015 18.28 18.94 17.52 18.10 81,366 -0.26(-1.42%)
May 18, 2015 17.33 18.43 16.93 18.36 104,294 +1.05(+6.07%)
May 15, 2015 16.79 17.84 16.30 17.31 65,372 +0.40(+2.37%)
May 14, 2015 17.06 17.36 16.62 16.91 50,124 -0.13(-0.76%)
May 13, 2015 17.96 18.38 17.00 17.04 53,949 -0.86(-4.80%)
May 12, 2015 17.70 18.24 17.21 17.90 121,898 -0.17(-0.94%)
May 11, 2015 18.50 19.13 18.00 18.07 49,938 -0.38(-2.06%)
May 08, 2015 18.42 18.73 17.61 18.45 95,039 +0.27(+1.49%)
May 07, 2015 16.75 18.22 16.62 18.18 163,521 +1.45(+8.67%)
May 06, 2015 15.97 17.19 15.61 16.73 204,351 +0.91(+5.75%)
May 05, 2015 17.26 17.87 15.70 15.82 192,331 -0.95(-5.66%)
May 04, 2015 19.50 19.60 16.33 16.77 267,873 -3.10(-15.60%)
May 01, 2015 19.16 19.91 18.78 19.87 75,888 +0.73(+3.81%)
Apr 30, 2015 20.02 20.22 18.31 19.14 129,121 -0.97(-4.82%)
Apr 29, 2015 20.30 20.62 19.80 20.11 41,551 -0.17(-0.86%)
Apr 28, 2015 21.10 21.10 19.37 20.29 113,901 -0.25(-1.19%)
Apr 27, 2015 22.02 22.02 19.36 20.53 104,704 -1.21(-5.57%)
Apr 24, 2015 22.38 22.38 20.75 21.74 57,443 +0.52(+2.45%)
Apr 23, 2015 20.08 21.56 20.08 21.22 59,346 +1.20(+5.99%)
Apr 22, 2015 21.44 21.45 19.64 20.02 56,352 -1.41(-6.58%)
Apr 21, 2015 21.13 21.69 20.87 21.43 59,801 +0.52(+2.49%)
Apr 20, 2015 21.83 21.83 20.22 20.91 65,127 -0.77(-3.55%)
Apr 17, 2015 21.70 22.43 20.99 21.68 56,086 -0.19(-0.87%)
Apr 16, 2015 22.39 22.39 21.61 21.87 49,677 -0.29(-1.31%)
Apr 15, 2015 22.90 22.90 22.01 22.16 54,531 -0.56(-2.46%)
Apr 14, 2015 22.65 22.80 22.39 22.72 74,398 +0.08(+0.35%)
Apr 13, 2015 22.73 22.73 22.31 22.64 96,748 +0.20(+0.89%)
Apr 10, 2015 22.37 22.99 22.26 22.44 209,866 +0.19(+0.85%)
Apr 09, 2015 22.34 22.46 21.69 22.25 105,585 +0.13(+0.59%)
Apr 08, 2015 21.23 22.45 21.11 22.12 185,389 +1.02(+4.83%)
Apr 07, 2015 20.62 22.41 20.62 21.10 169,435 +0.28(+1.34%)
Apr 06, 2015 20.51 20.99 20.29 20.82 129,600 +0.53(+2.61%)
Apr 02, 2015 20.67 20.29 20.29 20.29 43,300 -0.40(-1.93%)
Apr 01, 2015 19.99 20.82 19.87 20.69 65,039 +0.70(+3.50%)
Mar 31, 2015 20.85 20.85 19.70 19.99 48,956 -0.83(-3.99%)
Mar 30, 2015 20.02 21.08 20.02 20.82 52,427 +0.81(+4.05%)
Mar 27, 2015 20.19 20.33 19.39 20.01 57,760 -0.19(-0.94%)
Mar 26, 2015 20.00 20.77 19.30 20.20 57,030 +0.08(+0.40%)
Mar 25, 2015 21.64 21.64 20.00 20.12 60,744 -1.33(-6.20%)
Mar 24, 2015 21.20 22.17 21.00 21.45 51,615 +0.22(+1.04%)
Mar 23, 2015 22.33 22.39 20.80 21.23 65,732 -1.20(-5.35%)
Mar 20, 2015 22.56 22.65 22.15 22.43 37,989 -0.21(-0.93%)
Mar 19, 2015 22.68 22.99 22.28 22.64 30,359 +0.00(+0.00%)
Mar 18, 2015 22.77 22.85 22.53 22.64 44,131 +0.00(+0.00%)
Mar 17, 2015 22.99 22.99 22.01 22.64 37,113 -0.09(-0.40%)
Mar 16, 2015 22.75 22.90 22.56 22.73 48,825 +0.14(+0.62%)
Mar 13, 2015 22.17 23.07 21.99 22.59 55,622 +0.44(+1.99%)
Mar 12, 2015 22.25 22.25 21.99 22.15 44,580 +0.01(+0.05%)
Mar 11, 2015 21.92 22.25 21.78 22.14 88,016 +0.37(+1.70%)
Mar 10, 2015 21.00 22.25 20.45 21.77 41,941 +1.01(+4.87%)
Mar 09, 2015 20.31 20.78 19.75 20.76 50,910 +0.42(+2.06%)
Mar 06, 2015 20.98 20.98 20.25 20.34 28,685 -0.61(-2.91%)
Mar 05, 2015 20.82 21.44 20.40 20.95 19,330 +0.55(+2.70%)
Mar 04, 2015 20.42 21.00 20.07 20.40 45,543 -0.19(-0.92%)
Mar 03, 2015 20.31 20.73 20.00 20.59 44,657 +0.35(+1.73%)
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.