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 (%)
Oct 29, 2021 2.620 2.659 2.560 2.590 326,867 -0.03(-1.15%)
Oct 28, 2021 2.580 2.630 2.560 2.620 322,664 +0.04(+1.55%)
Oct 27, 2021 2.700 2.720 2.580 2.580 336,652 -0.11(-4.09%)
Oct 26, 2021 2.580 2.690 611,800 +0.12(+4.67%)
Oct 25, 2021 2.570 2.610 2.530 2.570 351,383 -0.01(-0.39%)
Oct 22, 2021 2.660 2.660 2.540 2.580 477,984 -0.08(-3.01%)
Oct 21, 2021 2.700 2.760 2.650 2.660 318,292 -0.03(-1.12%)
Oct 20, 2021 2.680 2.720 2.660 2.690 234,894 +0.01(+0.37%)
Oct 19, 2021 2.640 2.690 2.570 2.680 505,880 +0.05(+1.90%)
Oct 18, 2021 2.660 2.700 2.580 2.630 425,109 -0.03(-1.13%)
Oct 15, 2021 2.770 2.770 2.620 2.660 273,597 -0.07(-2.56%)
Oct 14, 2021 2.750 2.820 2.710 2.730 227,716 -0.01(-0.36%)
Oct 13, 2021 2.740 2.840 2.724 2.740 385,447 +0.00(+0.00%)
Oct 12, 2021 2.610 2.755 2.575 2.740 489,773 +0.14(+5.38%)
Oct 11, 2021 2.590 2.639 2.520 2.600 448,891 -0.01(-0.38%)
Oct 08, 2021 2.680 2.719 2.600 2.610 260,604 -0.07(-2.61%)
Oct 07, 2021 2.770 2.770 2.650 2.680 358,223 -0.02(-0.74%)
Oct 06, 2021 2.600 2.730 2.570 2.700 503,151 +0.07(+2.66%)
Oct 05, 2021 2.720 2.750 2.590 2.630 757,840 -0.07(-2.59%)
Oct 04, 2021 2.850 2.860 2.660 2.700 714,017 -0.14(-4.93%)
Oct 01, 2021 3.030 3.034 2.810 2.840 921,079 -0.17(-5.65%)
Sep 30, 2021 3.070 3.090 3.000 3.010 358,932 -0.07(-2.27%)
Sep 29, 2021 3.150 3.190 3.020 3.080 614,134 -0.04(-1.28%)
Sep 28, 2021 3.260 3.295 3.120 3.120 617,383 -0.12(-3.70%)
Sep 27, 2021 3.250 3.350 3.230 3.240 387,921 +0.01(+0.31%)
Sep 24, 2021 3.250 3.480 3.205 3.230 657,812 -0.19(-5.56%)
Sep 23, 2021 3.380 3.440 3.280 3.420 464,105 +0.10(+3.01%)
Sep 22, 2021 3.300 3.380 3.265 3.320 301,362 +0.02(+0.61%)
Sep 21, 2021 3.280 3.350 3.190 3.300 377,464 +0.00(+0.00%)
Sep 20, 2021 3.340 3.430 3.260 3.300 463,773 -0.13(-3.79%)
Sep 17, 2021 3.300 3.450 3.280 3.430 417,461 +0.09(+2.69%)
Sep 16, 2021 3.260 3.390 3.195 3.340 421,725 +0.08(+2.45%)
Sep 15, 2021 3.360 3.375 3.250 3.260 300,925 -0.04(-1.21%)
Sep 14, 2021 3.460 3.511 3.270 3.300 445,404 -0.16(-4.62%)
Sep 13, 2021 3.410 3.570 3.340 3.460 442,572 +0.12(+3.59%)
Sep 10, 2021 3.433 3.450 3.315 3.340 351,290 -0.05(-1.47%)
Sep 09, 2021 3.400 3.480 3.346 3.390 239,666 +0.04(+1.19%)
Sep 08, 2021 3.490 3.510 3.346 3.350 390,344 -0.16(-4.56%)
Sep 07, 2021 3.470 3.580 3.470 3.510 308,768 +0.01(+0.29%)
Sep 03, 2021 3.590 3.590 3.440 3.500 297,427 -0.07(-1.96%)
Sep 02, 2021 3.490 3.625 3.429 3.570 649,598 +0.11(+3.18%)
Sep 01, 2021 3.560 3.605 3.460 3.460 585,066 -0.09(-2.54%)
Aug 31, 2021 3.540 3.611 3.480 3.550 505,299 +0.01(+0.28%)
Aug 30, 2021 3.640 3.680 3.540 3.540 278,480 -0.08(-2.21%)
Aug 27, 2021 3.620 3.690 3.560 3.620 339,452 +0.04(+1.12%)
Aug 26, 2021 3.570 3.680 3.540 3.580 321,135 +0.01(+0.28%)
Aug 25, 2021 3.500 3.650 3.451 3.570 300,177 +0.01(+0.28%)
Aug 24, 2021 3.480 3.585 3.420 3.560 320,778 +0.09(+2.59%)
Aug 23, 2021 3.320 3.488 3.320 3.470 411,606 +0.19(+5.79%)
Aug 20, 2021 3.170 3.340 3.120 3.280 408,731 +0.10(+3.14%)
Aug 19, 2021 3.320 3.320 3.150 3.180 688,041 -0.14(-4.22%)
Aug 18, 2021 3.440 3.445 3.300 3.320 474,127 -0.17(-4.87%)
Aug 17, 2021 3.360 3.507 3.300 3.490 831,490 +0.07(+2.05%)
Aug 16, 2021 3.570 3.580 3.370 3.420 710,809 -0.16(-4.47%)
Aug 13, 2021 3.660 3.730 3.570 3.580 523,355 -0.13(-3.50%)
Aug 12, 2021 3.620 3.720 3.552 3.710 428,253 +0.06(+1.64%)
Aug 11, 2021 3.720 3.720 3.580 3.650 463,014 -0.10(-2.67%)
Aug 10, 2021 3.730 3.800 3.680 3.750 397,097 +0.03(+0.81%)
Aug 09, 2021 3.740 3.820 3.700 3.720 404,747 -0.02(-0.53%)
Aug 06, 2021 3.710 3.750 3.650 3.740 342,953 +0.04(+1.08%)
Aug 05, 2021 3.590 3.700 3.550 3.700 378,578 +0.14(+3.93%)
Aug 04, 2021 3.590 3.653 3.525 3.560 535,183 -0.07(-1.93%)
Aug 03, 2021 3.680 3.680 3.560 3.630 512,715 -0.01(-0.27%)
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.