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 (%)
May 31, 2022 0.8700 0.9544 0.8520 0.9400 296,165 +0.10(+11.89%)
May 27, 2022 0.8600 0.8700 0.8300 0.8401 243,164 -0.02(-2.73%)
May 26, 2022 0.8400 0.8880 0.8301 0.8637 107,290 +0.02(+2.96%)
May 25, 2022 0.8400 0.8649 0.8100 0.8389 107,346 -0.00(-0.11%)
May 24, 2022 0.8400 0.8500 0.7800 0.8398 196,878 -0.02(-2.35%)
May 23, 2022 0.9000 0.9200 0.8400 0.8600 101,484 -0.02(-2.56%)
May 20, 2022 0.9032 0.9500 0.8086 0.8826 1,438,217 -0.03(-3.22%)
May 19, 2022 0.8300 0.9400 0.7900 0.9120 438,716 +0.09(+10.29%)
May 18, 2022 0.8300 0.8499 0.7657 0.8269 277,219 -0.01(-1.28%)
May 17, 2022 0.7700 0.8400 0.7600 0.8376 480,909 +0.09(+11.99%)
May 16, 2022 0.7600 0.7780 0.7301 0.7479 225,612 +0.02(+2.59%)
May 13, 2022 0.6825 0.7370 0.6620 0.7290 336,863 +0.10(+15.62%)
May 12, 2022 0.6100 0.6500 0.6064 0.6305 769,733 +0.02(+2.52%)
May 11, 2022 0.7100 0.7100 0.5820 0.6150 634,465 -0.10(-14.06%)
May 10, 2022 0.7600 0.8000 0.7000 0.7156 560,317 -0.04(-5.72%)
May 09, 2022 0.8175 0.8180 0.7500 0.7590 571,440 -0.06(-7.43%)
May 06, 2022 0.8586 0.8775 0.8002 0.8199 630,624 -0.05(-6.22%)
May 05, 2022 0.9300 0.9289 0.8610 0.8743 315,184 -0.04(-3.99%)
May 04, 2022 0.9581 0.9753 0.8800 0.9106 652,185 -0.04(-4.50%)
May 03, 2022 0.9200 0.9700 0.9200 0.9535 295,846 +0.03(+2.89%)
May 02, 2022 0.9300 0.9449 0.8900 0.9267 312,142 +0.03(+2.92%)
Apr 29, 2022 0.9400 0.9755 0.9000 0.9004 355,061 -0.04(-4.16%)
Apr 28, 2022 0.9243 0.9400 0.9000 0.9395 312,195 +0.02(+2.50%)
Apr 27, 2022 0.9600 0.9625 0.8900 0.9166 368,002 +0.00(+0.17%)
Apr 26, 2022 0.9653 0.9998 0.9100 0.9150 668,313 -0.07(-7.48%)
Apr 25, 2022 1.000 1.020 0.9700 0.9890 592,972 -0.03(-3.04%)
Apr 22, 2022 1.030 1.040 0.9999 1.020 295,087 -0.01(-0.97%)
Apr 21, 2022 1.070 1.120 1.010 1.030 775,604 -0.04(-3.74%)
Apr 20, 2022 1.090 1.100 1.050 1.070 365,756 -0.01(-0.93%)
Apr 19, 2022 1.060 1.100 1.050 1.080 339,462 +0.03(+2.86%)
Apr 18, 2022 1.110 1.124 1.030 1.050 486,338 -0.05(-4.55%)
Apr 14, 2022 1.050 1.125 1.020 1.100 1,075,894 +0.05(+4.76%)
Apr 13, 2022 1.000 1.050 1.000 1.050 588,117 +0.07(+7.11%)
Apr 12, 2022 1.000 1.050 0.9800 0.9803 430,946 -0.02(-1.97%)
Apr 11, 2022 1.050 1.055 0.9600 1.000 902,081 -0.05(-4.76%)
Apr 08, 2022 1.080 1.091 1.040 1.050 348,612 -0.03(-2.78%)
Apr 07, 2022 1.090 1.107 1.040 1.080 572,728 -0.01(-0.92%)
Apr 06, 2022 1.090 1.090 1.060 1.090 514,824 +0.00(+0.00%)
Apr 05, 2022 1.090 1.130 1.090 1.090 777,797 +0.00(+0.00%)
Apr 04, 2022 1.120 1.120 1.070 1.090 847,865 +0.02(+1.87%)
Apr 01, 2022 1.080 1.100 1.050 1.070 718,460 +0.00(+0.00%)
Mar 31, 2022 1.100 1.160 1.050 1.070 1,305,376 -0.04(-3.60%)
Mar 30, 2022 1.130 1.150 1.100 1.110 959,665 -0.01(-0.89%)
Mar 29, 2022 1.160 1.200 1.120 1.120 1,664,280 -0.02(-1.75%)
Mar 28, 2022 1.210 1.250 1.140 1.140 1,035,787 -0.09(-7.32%)
Mar 25, 2022 1.290 1.290 1.200 1.230 1,027,452 -0.03(-2.38%)
Mar 24, 2022 1.300 1.340 1.250 1.260 1,026,026 -0.04(-3.08%)
Mar 23, 2022 1.310 1.350 1.290 1.300 1,115,982 -0.01(-0.76%)
Mar 22, 2022 1.280 1.350 1.250 1.310 5,521,242 -0.49(-27.22%)
Mar 21, 2022 1.850 1.880 1.780 1.800 631,584 -0.08(-4.26%)
Mar 18, 2022 1.830 1.930 1.830 1.880 276,194 +0.04(+2.17%)
Mar 17, 2022 1.680 1.870 1.680 1.840 185,682 +0.13(+7.60%)
Mar 16, 2022 1.650 1.710 1.640 1.710 127,461 +0.09(+5.56%)
Mar 15, 2022 1.640 1.640 1.564 1.620 149,705 +0.03(+1.89%)
Mar 14, 2022 1.730 1.750 1.570 1.590 231,200 -0.14(-8.09%)
Mar 11, 2022 1.770 1.825 1.720 1.730 125,916 -0.05(-2.81%)
Mar 10, 2022 1.750 1.780 1.710 1.780 177,129 +0.01(+0.56%)
Mar 09, 2022 1.710 1.850 1.670 1.770 410,384 +0.16(+9.94%)
Mar 08, 2022 1.690 1.700 1.585 1.610 437,704 -0.06(-3.59%)
Mar 07, 2022 1.710 1.740 1.630 1.670 414,587 -0.05(-2.91%)
Mar 04, 2022 1.790 1.830 1.720 1.720 223,406 -0.08(-4.44%)
Mar 03, 2022 1.900 1.900 1.760 1.800 207,600 -0.06(-3.23%)
Mar 02, 2022 1.990 1.990 1.840 1.860 214,617 -0.09(-4.62%)
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.