Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 2.920 3.100 2.845 2.960 43,586 +0.00(+0.00%)
Jan 30, 2019 2.790 3.030 2.790 2.960 27,081 +0.16(+5.71%)
Jan 29, 2019 2.930 2.960 2.780 2.800 60,782 -0.15(-5.08%)
Jan 28, 2019 3.050 3.050 2.880 2.950 40,781 -0.11(-3.59%)
Jan 25, 2019 3.060 3.140 3.010 3.060 43,800 -0.01(-0.33%)
Jan 24, 2019 2.990 3.130 2.990 3.070 71,342 +0.10(+3.37%)
Jan 23, 2019 2.980 3.120 2.870 2.970 82,030 -0.01(-0.34%)
Jan 22, 2019 2.890 3.020 2.750 2.980 194,622 +0.08(+2.58%)
Jan 18, 2019 3.020 3.020 2.880 2.905 41,100 -0.10(-3.17%)
Jan 17, 2019 3.010 3.070 2.960 3.000 42,771 -0.04(-1.32%)
Jan 16, 2019 3.090 3.200 3.020 3.040 131,272 -0.10(-3.18%)
Jan 15, 2019 3.130 3.200 3.020 3.140 109,541 +0.03(+0.96%)
Jan 14, 2019 3.200 3.240 3.060 3.110 74,203 -0.09(-2.81%)
Jan 11, 2019 3.160 3.250 3.100 3.200 125,600 +0.05(+1.59%)
Jan 10, 2019 3.030 3.200 2.985 3.150 130,617 +0.10(+3.28%)
Jan 09, 2019 2.950 3.250 2.950 3.050 212,151 +0.09(+3.04%)
Jan 08, 2019 2.980 3.060 2.840 2.960 60,194 +0.02(+0.68%)
Jan 07, 2019 2.700 3.040 2.700 2.940 170,501 +0.22(+8.09%)
Jan 04, 2019 2.660 2.720 2.480 2.720 201,100 +0.10(+3.82%)
Jan 03, 2019 2.630 2.700 2.550 2.620 76,016 -0.03(-1.13%)
Jan 02, 2019 2.450 2.690 2.390 2.650 151,423 +0.16(+6.43%)
Dec 31, 2018 2.540 2.700 2.460 2.490 177,200 -0.05(-1.97%)
Dec 28, 2018 2.640 2.730 2.530 2.540 156,000 -0.09(-3.42%)
Dec 27, 2018 2.530 2.710 2.440 2.630 277,680 +0.09(+3.54%)
Dec 26, 2018 2.460 2.600 2.345 2.540 235,391 +0.08(+3.25%)
Dec 24, 2018 2.300 2.490 2.300 2.460 164,500 +0.18(+7.89%)
Dec 21, 2018 2.670 2.670 2.260 2.280 352,800 -0.35(-13.31%)
Dec 20, 2018 2.750 2.780 2.510 2.630 174,638 -0.12(-4.36%)
Dec 19, 2018 2.890 2.890 2.710 2.750 258,326 -0.07(-2.48%)
Dec 18, 2018 3.120 3.190 2.810 2.820 299,410 -0.29(-9.32%)
Dec 17, 2018 3.210 3.280 3.090 3.110 237,589 -0.14(-4.31%)
Dec 14, 2018 3.440 3.510 3.210 3.250 340,500 -0.22(-6.34%)
Dec 13, 2018 4.070 4.300 3.320 3.470 1,760,165 -3.09(-47.10%)
Dec 12, 2018 6.110 6.870 6.000 6.560 341,960 +0.45(+7.36%)
Dec 11, 2018 6.290 6.350 5.860 6.110 175,646 -0.06(-0.97%)
Dec 10, 2018 6.470 6.470 6.130 6.170 79,514 -0.33(-5.08%)
Dec 07, 2018 6.250 6.590 5.990 6.500 68,800 +0.19(+3.01%)
Dec 06, 2018 6.140 6.350 5.630 6.310 168,389 +0.17(+2.77%)
Dec 04, 2018 6.540 6.610 6.080 6.140 67,000 -0.42(-6.40%)
Dec 03, 2018 6.580 6.640 6.410 6.560 41,374 +0.07(+1.08%)
Nov 30, 2018 6.450 6.650 6.450 6.490 39,500 +0.00(+0.00%)
Nov 29, 2018 6.500 6.570 6.460 6.490 86,933 -0.09(-1.37%)
Nov 28, 2018 6.550 6.680 6.420 6.580 58,516 +0.10(+1.54%)
Nov 27, 2018 6.410 6.550 6.400 6.480 69,903 -0.04(-0.61%)
Nov 26, 2018 6.730 6.750 6.300 6.520 102,637 -0.21(-3.12%)
Nov 23, 2018 6.800 6.930 6.680 6.730 16,100 -0.07(-1.03%)
Nov 21, 2018 6.800 6.800 6.800 0 +0.05(+0.74%)
Nov 20, 2018 6.760 6.990 6.750 6.750 37,835 -0.13(-1.89%)
Nov 19, 2018 6.900 7.128 6.760 6.880 40,869 +0.02(+0.29%)
Nov 16, 2018 6.870 7.030 6.760 6.860 43,100 -0.04(-0.58%)
Nov 15, 2018 6.820 7.090 6.720 6.900 56,281 +0.07(+1.02%)
Nov 14, 2018 7.160 7.350 6.600 6.830 104,405 -0.32(-4.48%)
Nov 13, 2018 7.050 7.480 7.050 7.150 154,950 +0.10(+1.42%)
Nov 12, 2018 6.700 7.250 6.570 7.050 120,560 +0.35(+5.22%)
Nov 09, 2018 7.030 7.100 6.410 6.700 146,500 -0.31(-4.42%)
Nov 08, 2018 7.100 7.100 6.640 7.010 142,295 +0.21(+3.09%)
Nov 07, 2018 6.290 7.100 6.280 6.800 131,572 +0.52(+8.28%)
Nov 06, 2018 6.310 6.435 6.280 6.280 75,804 -0.05(-0.79%)
Nov 05, 2018 6.440 6.480 6.280 6.330 41,816 -0.15(-2.31%)
Nov 02, 2018 6.470 6.650 6.270 6.480 96,800 +0.01(+0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.