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 (%)
Dec 31, 2020 4.090 4.090 4.090 186,934 -0.13(-3.08%)
Dec 30, 2020 4.130 4.235 4.120 4.220 186,934 +0.10(+2.43%)
Dec 29, 2020 4.440 4.440 4.000 4.120 342,777 -0.25(-5.72%)
Dec 28, 2020 4.670 4.670 4.350 4.370 252,355 -0.22(-4.79%)
Dec 24, 2020 4.790 4.800 4.540 4.590 191,900 -0.20(-4.18%)
Dec 23, 2020 4.490 4.915 4.486 4.790 386,267 +0.28(+6.21%)
Dec 22, 2020 4.560 4.650 4.490 4.510 198,474 -0.01(-0.22%)
Dec 21, 2020 4.630 4.630 4.500 4.520 197,026 -0.12(-2.59%)
Dec 18, 2020 4.860 4.880 4.630 4.640 326,400 -0.16(-3.33%)
Dec 17, 2020 4.730 4.800 4.700 4.800 150,664 +0.08(+1.69%)
Dec 16, 2020 4.660 4.780 4.580 4.720 201,279 +0.07(+1.51%)
Dec 15, 2020 4.720 4.744 4.560 4.650 194,892 +0.02(+0.43%)
Dec 14, 2020 4.740 4.880 4.560 4.630 292,231 -0.04(-0.86%)
Dec 11, 2020 4.220 4.680 4.200 4.670 425,800 +0.49(+11.72%)
Dec 10, 2020 4.260 4.350 4.090 4.180 658,810 -0.10(-2.34%)
Dec 09, 2020 4.510 4.510 4.210 4.280 264,506 -0.17(-3.82%)
Dec 08, 2020 4.550 4.600 4.410 4.450 259,219 -0.10(-2.20%)
Dec 07, 2020 4.760 4.790 4.500 4.550 344,577 -0.14(-2.99%)
Dec 04, 2020 4.730 4.900 4.650 4.690 288,300 +0.02(+0.43%)
Dec 03, 2020 5.170 5.170 4.630 4.670 628,677 -0.33(-6.60%)
Dec 02, 2020 4.900 5.250 4.850 5.000 1,363,386 +0.18(+3.73%)
Dec 01, 2020 4.410 4.970 4.390 4.820 708,790 +0.38(+8.56%)
Nov 30, 2020 4.360 4.470 4.240 4.440 270,645 +0.10(+2.30%)
Nov 27, 2020 4.290 4.380 4.270 4.340 274,500 +0.04(+0.93%)
Nov 25, 2020 4.350 4.350 4.220 4.300 171,900 -0.03(-0.69%)
Nov 24, 2020 4.330 4.390 4.180 4.330 300,728 +0.05(+1.17%)
Nov 23, 2020 4.150 4.420 4.060 4.280 451,308 +0.29(+7.27%)
Nov 20, 2020 4.050 4.100 3.880 3.990 536,800 -0.06(-1.48%)
Nov 19, 2020 4.290 4.320 4.030 4.050 543,328 -0.26(-6.03%)
Nov 18, 2020 4.390 4.490 4.255 4.310 310,964 -0.02(-0.46%)
Nov 17, 2020 4.870 4.910 4.270 4.330 1,203,635 -0.60(-12.17%)
Nov 16, 2020 5.070 5.085 4.815 4.930 201,749 -0.03(-0.60%)
Nov 13, 2020 5.220 5.220 4.920 4.960 227,700 -0.19(-3.69%)
Nov 12, 2020 5.160 5.290 5.050 5.150 115,399 -0.04(-0.77%)
Nov 11, 2020 5.200 5.350 5.020 5.190 368,755 -0.46(-8.14%)
Nov 10, 2020 5.450 5.760 5.345 5.650 102,752 +0.24(+4.44%)
Nov 09, 2020 5.350 5.640 5.210 5.410 146,375 +0.14(+2.66%)
Nov 06, 2020 5.700 5.700 5.235 5.270 128,500 -0.43(-7.54%)
Nov 05, 2020 5.570 5.720 5.500 5.700 330,589 +0.17(+3.07%)
Nov 04, 2020 5.350 5.550 5.290 5.530 271,780 +0.18(+3.36%)
Nov 03, 2020 5.230 5.470 5.230 5.350 143,303 +0.20(+3.88%)
Nov 02, 2020 5.240 5.320 5.010 5.150 112,336 -0.01(-0.19%)
Oct 30, 2020 5.250 5.270 5.060 5.160 71,300 -0.10(-1.90%)
Oct 29, 2020 5.080 5.350 4.960 5.260 114,875 +0.13(+2.53%)
Oct 28, 2020 5.280 5.350 5.080 5.130 92,117 -0.20(-3.75%)
Oct 27, 2020 5.280 5.370 5.200 5.330 119,516 +0.05(+0.95%)
Oct 26, 2020 5.440 5.460 5.210 5.280 68,862 -0.18(-3.30%)
Oct 23, 2020 5.440 5.480 5.350 5.460 60,900 +0.07(+1.30%)
Oct 22, 2020 5.380 5.470 5.230 5.390 156,116 +0.02(+0.37%)
Oct 21, 2020 5.350 5.430 5.250 5.370 58,552 +0.05(+0.94%)
Oct 20, 2020 5.270 5.440 5.210 5.320 135,459 +0.05(+0.95%)
Oct 19, 2020 5.490 5.640 5.250 5.270 120,852 -0.17(-3.13%)
Oct 16, 2020 5.320 5.640 5.240 5.440 127,900 +0.08(+1.49%)
Oct 15, 2020 5.340 5.400 5.240 5.360 110,424 -0.06(-1.11%)
Oct 14, 2020 5.570 5.700 5.380 5.420 136,818 -0.17(-3.04%)
Oct 13, 2020 5.610 5.700 5.510 5.590 78,886 -0.07(-1.24%)
Oct 12, 2020 5.540 5.690 5.340 5.660 266,079 +0.11(+1.98%)
Oct 09, 2020 5.510 5.700 5.430 5.550 127,400 +0.05(+0.91%)
Oct 08, 2020 5.590 5.650 5.450 5.500 134,184 +0.03(+0.55%)
Oct 07, 2020 5.450 5.700 5.400 5.470 166,493 +0.07(+1.30%)
Oct 06, 2020 5.540 5.670 5.300 5.400 377,571 -0.07(-1.28%)
Oct 05, 2020 4.980 5.600 4.940 5.470 381,986 +0.55(+11.18%)
Oct 02, 2020 4.880 5.000 4.660 4.920 175,100 -0.08(-1.60%)
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.