Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 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%)
Oct 01, 2018 7.300 7.500 6.790 6.850 319,308 -0.45(-6.16%)
Sep 28, 2018 7.350 7.500 6.650 7.300 391,000 -0.05(-0.68%)
Sep 27, 2018 6.500 7.500 6.350 7.350 686,116 +0.85(+13.08%)
Sep 26, 2018 6.200 6.719 5.800 6.500 588,400 +0.20(+3.17%)
Sep 25, 2018 5.050 6.750 5.050 6.300 1,412,717 +1.30(+26.00%)
Sep 24, 2018 5.150 5.350 4.700 5.000 1,218,368 +0.60(+13.64%)
Sep 21, 2018 4.450 4.775 4.350 4.400 227,100 +0.00(+0.00%)
Sep 20, 2018 4.350 4.450 4.250 4.400 113,386 +0.05(+1.15%)
Sep 19, 2018 4.250 4.450 4.250 4.350 50,514 +0.10(+2.35%)
Sep 18, 2018 4.150 4.300 4.150 4.250 79,092 +0.10(+2.41%)
Sep 17, 2018 3.900 4.300 3.900 4.150 122,954 +0.25(+6.41%)
Sep 14, 2018 4.050 4.150 3.900 3.900 176,000 +0.00(+0.00%)
Sep 13, 2018 3.950 4.100 3.900 3.900 92,795 -0.05(-1.27%)
Sep 12, 2018 3.950 4.000 3.875 3.950 91,693 +0.03(+0.64%)
Sep 11, 2018 4.000 4.100 3.850 3.925 162,402 -0.38(-8.72%)
Sep 10, 2018 4.400 4.500 4.290 4.300 45,815 -0.17(-3.91%)
Sep 07, 2018 4.316 4.500 4.300 4.475 39,900 +0.10(+2.29%)
Sep 06, 2018 4.450 4.500 4.350 4.375 53,551 -0.10(-2.23%)
Sep 05, 2018 4.500 4.500 4.405 4.475 25,102 +0.02(+0.56%)
Sep 04, 2018 4.400 4.500 4.300 4.450 108,487 +0.00(+0.00%)
Aug 31, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 30, 2018 4.450 4.500 4.400 4.450 67,770 +0.00(+0.00%)
Aug 29, 2018 4.400 4.450 4.350 4.450 11,696 +0.10(+2.30%)
Aug 28, 2018 4.500 4.560 4.200 4.350 88,242 -0.15(-3.33%)
Aug 27, 2018 4.400 4.650 4.375 4.500 38,311 +0.15(+3.45%)
Aug 24, 2018 4.350 4.400 4.300 4.350 109,900 +0.10(+2.35%)
Aug 23, 2018 4.350 4.350 4.250 4.250 50,552 -0.10(-2.30%)
Aug 22, 2018 4.300 4.383 4.250 4.350 85,827 +0.05(+1.16%)
Aug 21, 2018 4.050 4.355 4.050 4.300 130,366 +0.30(+7.50%)
Aug 20, 2018 4.150 4.200 4.000 4.000 29,885 -0.15(-3.61%)
Aug 17, 2018 4.050 4.150 4.050 4.150 44,800 +0.05(+1.22%)
Aug 16, 2018 4.050 4.100 4.050 4.100 27,193 +0.00(+0.00%)
Aug 15, 2018 4.050 4.100 3.950 4.100 181,993 +0.00(+0.00%)
Aug 14, 2018 4.000 4.150 4.000 4.100 17,220 +0.10(+2.50%)
Aug 13, 2018 4.150 4.155 4.000 4.000 125,546 -0.15(-3.61%)
Aug 10, 2018 4.100 4.250 3.900 4.150 157,200 +0.05(+1.22%)
Aug 09, 2018 4.200 4.250 4.100 4.100 40,531 -0.15(-3.53%)
Aug 08, 2018 4.050 4.250 3.950 4.250 88,812 +0.15(+3.66%)
Aug 07, 2018 4.150 4.300 4.100 4.100 40,551 -0.05(-1.20%)
Aug 06, 2018 4.150 4.350 4.150 4.150 57,536 +0.00(+0.00%)
Aug 03, 2018 4.100 4.250 4.050 4.150 33,900 +0.00(+0.00%)
Aug 02, 2018 4.200 4.200 4.100 4.150 25,286 -0.07(-1.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.