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, 2020
6.300
6.420
6.250
6.280
216,100
-0.15(-2.33%)
Jan 30, 2020
7.140
7.140
6.227
6.430
524,070
-0.93(-12.64%)
Jan 29, 2020
7.250
7.390
7.110
7.360
190,801
+0.09(+1.24%)
Jan 28, 2020
8.250
8.450
7.050
7.270
954,808
-0.59(-7.51%)
Jan 27, 2020
7.110
8.020
7.000
7.860
724,091
+0.46(+6.22%)
Jan 24, 2020
8.200
8.200
7.080
7.400
774,700
-0.97(-11.59%)
Jan 23, 2020
7.000
8.450
6.510
8.370
3,203,285
-1.49(-15.11%)
Jan 22, 2020
8.290
10.42
8.190
9.860
2,375,517
+1.61(+19.52%)
Jan 21, 2020
8.020
8.340
7.990
8.250
365,959
+0.09(+1.10%)
Jan 17, 2020
8.240
8.530
7.970
8.160
445,200
+0.03(+0.37%)
Jan 16, 2020
8.280
8.360
7.900
8.130
518,006
-0.04(-0.49%)
Jan 15, 2020
8.360
8.630
8.000
8.170
841,474
-0.17(-2.04%)
Jan 14, 2020
7.450
8.450
7.360
8.340
1,179,074
+0.81(+10.76%)
Jan 13, 2020
8.030
8.100
7.410
7.530
1,026,404
-0.31(-3.95%)
Jan 10, 2020
8.600
9.320
7.570
7.840
6,482,700
-1.43(-15.43%)
Jan 09, 2020
6.650
9.500
5.900
9.270
42,141,108
+5.11(+122.84%)
Jan 08, 2020
4.250
4.280
4.130
4.160
127,415
-0.11(-2.58%)
Jan 07, 2020
4.150
4.380
4.110
4.270
200,305
+0.14(+3.39%)
Jan 06, 2020
4.220
4.260
4.110
4.130
149,246
-0.05(-1.20%)
Jan 03, 2020
4.170
4.470
4.130
4.180
149,600
+0.03(+0.72%)
Jan 02, 2020
4.510
4.570
4.100
4.150
267,317
-0.37(-8.19%)
Dec 31, 2019
4.400
4.585
4.200
4.520
173,500
+0.12(+2.73%)
Dec 30, 2019
4.720
4.850
4.120
4.400
369,803
-0.34(-7.17%)
Dec 27, 2019
4.910
5.032
4.282
4.740
313,900
-0.18(-3.66%)
Dec 26, 2019
4.860
5.490
4.750
4.920
821,360
+0.06(+1.23%)
Dec 24, 2019
3.990
5.300
3.960
4.860
996,200
+0.96(+24.62%)
Dec 23, 2019
3.760
4.220
3.760
3.900
544,830
+0.06(+1.56%)
Dec 20, 2019
3.060
3.990
3.050
3.840
1,753,800
+0.88(+29.73%)
Dec 19, 2019
2.720
2.960
2.720
2.960
354,040
+0.21(+7.64%)
Dec 18, 2019
2.760
2.876
2.700
2.750
102,045
-0.04(-1.61%)
Dec 17, 2019
2.880
2.880
2.710
2.795
142,680
-0.06(-1.93%)
Dec 16, 2019
2.800
2.880
2.730
2.850
169,509
+0.10(+3.64%)
Dec 13, 2019
2.710
2.800
2.660
2.750
90,500
+0.06(+2.23%)
Dec 12, 2019
2.700
2.770
2.650
2.690
151,779
-0.02(-0.74%)
Dec 11, 2019
2.730
2.790
2.690
2.710
62,593
-0.02(-0.73%)
Dec 10, 2019
2.740
2.890
2.660
2.730
59,767
+0.01(+0.37%)
Dec 09, 2019
2.900
2.970
2.710
2.720
122,536
-0.15(-5.23%)
Dec 06, 2019
2.990
3.070
2.870
2.870
110,100
-0.11(-3.69%)
Dec 05, 2019
3.050
3.060
2.850
2.980
135,694
-0.04(-1.32%)
Dec 04, 2019
2.810
3.080
2.810
3.020
207,692
+0.25(+9.03%)
Dec 03, 2019
2.610
2.810
2.610
2.770
121,203
+0.02(+0.73%)
Dec 02, 2019
2.720
2.820
2.700
2.750
88,384
+0.01(+0.36%)
Nov 29, 2019
2.850
2.850
2.730
2.740
76,100
-0.06(-2.14%)
Nov 27, 2019
2.730
2.850
2.730
2.800
67,600
+0.05(+1.82%)
Nov 26, 2019
2.810
2.830
2.710
2.750
32,704
-0.05(-1.79%)
Nov 25, 2019
2.690
2.850
2.690
2.800
110,053
+0.07(+2.56%)
Nov 22, 2019
2.770
2.820
2.700
2.730
72,700
-0.04(-1.44%)
Nov 21, 2019
2.830
2.870
2.710
2.770
100,361
-0.04(-1.42%)
Nov 20, 2019
2.890
3.050
2.750
2.810
88,549
-0.09(-3.10%)
Nov 19, 2019
2.790
2.950
2.770
2.900
66,070
+0.09(+3.20%)
Nov 18, 2019
2.800
2.830
2.790
2.810
85,070
+0.04(+1.44%)
Nov 15, 2019
2.930
2.990
2.730
2.770
175,300
-0.10(-3.48%)
Nov 14, 2019
2.950
3.050
2.830
2.870
90,133
-0.06(-2.05%)
Nov 13, 2019
2.880
3.120
2.880
2.930
66,278
-0.17(-5.48%)
Nov 12, 2019
3.230
3.230
3.030
3.100
84,536
-0.06(-1.90%)
Nov 11, 2019
3.230
3.230
3.080
3.160
44,581
+0.08(+2.60%)
Nov 08, 2019
2.940
3.160
2.890
3.080
57,800
+0.19(+6.57%)
Nov 07, 2019
3.010
3.170
2.880
2.890
60,384
-0.09(-3.02%)
Nov 06, 2019
3.280
3.320
2.960
2.980
112,423
-0.25(-7.74%)
Nov 05, 2019
3.180
3.310
3.150
3.230
102,468
+0.09(+2.87%)
Nov 04, 2019
3.010
3.250
2.950
3.140
93,679
+0.10(+3.29%)
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
.