Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
5.200
5.500
4.800
4.950
145,687
-0.25(-4.81%)
Jan 30, 2018
5.350
5.429
4.900
5.200
295,929
+0.00(+0.00%)
Jan 29, 2018
4.650
5.200
4.650
5.200
290,183
+0.50(+10.64%)
Jan 26, 2018
4.800
4.850
4.650
4.700
152,668
+0.00(+0.00%)
Jan 25, 2018
4.300
4.700
4.300
4.700
125,720
+0.40(+9.30%)
Jan 24, 2018
4.250
4.400
4.200
4.300
170,077
+0.05(+1.18%)
Jan 23, 2018
4.150
4.250
4.100
4.250
77,974
+0.10(+2.41%)
Jan 22, 2018
4.100
4.200
4.100
4.150
31,615
+0.05(+1.22%)
Jan 19, 2018
3.950
4.150
3.950
4.100
57,834
+0.10(+2.50%)
Jan 18, 2018
4.000
4.050
3.900
4.000
51,910
+0.05(+1.27%)
Jan 17, 2018
4.100
4.143
3.950
3.950
65,751
-0.05(-1.25%)
Jan 16, 2018
4.150
4.250
4.000
4.000
116,929
-0.20(-4.76%)
Jan 12, 2018
4.200
4.200
4.200
0
-0.10(-2.33%)
Jan 11, 2018
4.300
4.350
4.250
4.300
36,507
+0.00(+0.00%)
Jan 10, 2018
4.200
4.300
4.050
4.300
93,556
+0.10(+2.38%)
Jan 09, 2018
4.350
4.450
4.200
4.200
69,720
-0.15(-3.45%)
Jan 08, 2018
4.300
4.500
4.200
4.350
129,289
+0.05(+1.16%)
Jan 05, 2018
4.150
4.400
4.150
4.300
112,186
+0.20(+4.88%)
Jan 04, 2018
3.950
4.100
3.950
4.100
191,967
+0.20(+5.13%)
Jan 03, 2018
3.800
4.050
3.800
3.900
220,549
+0.15(+4.00%)
Jan 02, 2018
3.600
3.800
3.550
3.750
161,026
+0.15(+4.17%)
Dec 29, 2017
3.600
3.600
3.600
0
-0.07(-2.04%)
Dec 28, 2017
3.700
3.750
3.650
3.675
101,456
-0.03(-0.68%)
Dec 27, 2017
3.600
3.750
3.600
3.700
253,207
+0.05(+1.37%)
Dec 26, 2017
3.550
3.700
3.550
3.650
75,035
+0.05(+1.39%)
Dec 22, 2017
3.650
3.750
3.550
3.600
166,231
-0.10(-2.70%)
Dec 21, 2017
3.600
3.714
3.550
3.700
94,067
+0.10(+2.78%)
Dec 20, 2017
3.750
3.750
3.550
3.600
139,248
-0.15(-4.00%)
Dec 19, 2017
3.650
3.800
3.550
3.750
81,531
+0.15(+4.17%)
Dec 18, 2017
3.550
3.650
3.450
3.600
157,178
+0.10(+2.86%)
Dec 15, 2017
3.600
3.650
3.500
3.500
76,660
-0.12(-3.45%)
Dec 14, 2017
3.550
3.700
3.500
3.625
162,030
+0.05(+1.40%)
Dec 13, 2017
3.550
3.695
3.500
3.575
111,511
-0.02(-0.69%)
Dec 12, 2017
3.800
3.800
3.600
3.600
93,587
-0.15(-4.00%)
Dec 11, 2017
3.850
3.850
3.750
3.750
59,189
-0.08(-1.96%)
Dec 08, 2017
3.850
4.000
3.800
3.825
125,562
-0.02(-0.65%)
Dec 07, 2017
3.900
3.950
3.750
3.850
92,974
-0.05(-1.28%)
Dec 06, 2017
3.850
3.950
3.800
3.900
44,746
+0.02(+0.65%)
Dec 05, 2017
3.764
3.900
3.750
3.875
77,263
+0.12(+3.33%)
Dec 04, 2017
3.850
3.855
3.750
3.750
48,737
-0.05(-1.32%)
Dec 01, 2017
3.700
3.950
3.700
3.800
109,951
+0.05(+1.33%)
Nov 30, 2017
3.900
4.000
3.750
3.750
116,516
-0.20(-5.06%)
Nov 29, 2017
3.950
4.075
3.850
3.950
101,879
-0.05(-1.25%)
Nov 28, 2017
3.950
4.000
3.850
4.000
50,707
+0.15(+3.90%)
Nov 27, 2017
4.050
4.050
3.850
3.850
56,730
-0.15(-3.75%)
Nov 24, 2017
3.850
4.000
3.809
4.000
24,160
+0.15(+3.90%)
Nov 22, 2017
3.800
4.000
3.750
3.850
81,907
+0.05(+1.32%)
Nov 21, 2017
3.850
4.000
3.800
3.800
36,955
+0.00(+0.00%)
Nov 20, 2017
4.000
4.000
3.750
3.800
53,694
-0.15(-3.80%)
Nov 17, 2017
3.800
4.000
3.800
3.950
96,055
+0.15(+3.95%)
Nov 16, 2017
3.800
3.900
3.775
3.800
75,224
+0.00(+0.00%)
Nov 15, 2017
3.750
3.850
3.712
3.800
84,114
-0.05(-1.30%)
Nov 14, 2017
3.750
3.850
3.650
3.850
88,178
+0.10(+2.67%)
Nov 13, 2017
3.750
3.850
3.600
3.750
82,700
-0.02(-0.66%)
Nov 10, 2017
3.700
3.800
3.600
3.775
81,238
+0.12(+3.42%)
Nov 09, 2017
3.600
3.850
3.550
3.650
184,485
+0.05(+1.39%)
Nov 08, 2017
3.300
3.850
3.300
3.600
174,150
+0.20(+5.88%)
Nov 07, 2017
3.450
3.500
3.250
3.400
103,009
-0.05(-1.45%)
Nov 06, 2017
3.450
3.500
3.350
3.450
85,060
+0.05(+1.47%)
Nov 03, 2017
3.400
3.550
3.400
3.400
61,718
-0.05(-1.45%)
Nov 02, 2017
3.500
3.550
3.450
3.450
47,339
-0.10(-2.82%)
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
.