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 (%)
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%)
Nov 01, 2018 6.330 6.470 6.200 6.470 99,214 +0.19(+3.03%)
Oct 31, 2018 6.690 6.740 6.250 6.280 115,954 -0.35(-5.28%)
Oct 30, 2018 6.380 6.630 6.080 6.630 100,216 +0.30(+4.74%)
Oct 29, 2018 6.520 6.570 6.280 6.330 127,290 -0.19(-2.91%)
Oct 26, 2018 6.480 6.790 6.480 6.520 137,400 +0.04(+0.62%)
Oct 25, 2018 6.490 6.820 6.382 6.480 68,176 -0.03(-0.46%)
Oct 24, 2018 6.840 7.200 6.500 6.510 139,651 -0.26(-3.84%)
Oct 23, 2018 6.440 6.860 6.400 6.770 102,028 +0.31(+4.80%)
Oct 22, 2018 6.490 6.650 6.370 6.460 78,380 +0.01(+0.16%)
Oct 19, 2018 6.560 6.590 6.440 6.450 53,800 -0.03(-0.46%)
Oct 18, 2018 6.420 6.550 6.420 6.480 97,573 +0.00(+0.00%)
Oct 17, 2018 6.710 6.800 6.400 6.480 73,672 -0.28(-4.14%)
Oct 16, 2018 6.730 6.900 6.520 6.760 83,635 +0.06(+0.90%)
Oct 15, 2018 6.670 6.909 6.550 6.700 87,293 +0.07(+1.06%)
Oct 12, 2018 6.500 6.840 6.420 6.630 77,100 +0.17(+2.63%)
Oct 11, 2018 6.290 6.790 6.290 6.460 118,655 +0.11(+1.73%)
Oct 10, 2018 6.380 6.820 6.350 6.350 86,227 -0.01(-0.16%)
Oct 09, 2018 6.480 6.740 6.350 6.360 192,854 -0.19(-2.90%)
Oct 08, 2018 6.820 6.820 6.214 6.550 124,729 -0.29(-4.24%)
Oct 05, 2018 6.980 7.190 6.600 6.840 150,200 -0.08(-1.16%)
Oct 04, 2018 6.590 7.360 6.590 6.920 264,966 +0.34(+5.17%)
Oct 03, 2018 6.700 6.934 6.540 6.580 158,308 -0.12(-1.79%)
Oct 02, 2018 6.810 7.089 6.590 6.700 213,924 -0.15(-2.19%)
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.