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 (%)
Apr 28, 2017 5.750 5.800 5.450 5.600 219,328 -0.15(-2.61%)
Apr 27, 2017 5.950 5.950 5.750 5.750 119,368 -0.15(-2.54%)
Apr 26, 2017 5.850 5.900 5.750 5.900 187,801 +0.05(+0.85%)
Apr 25, 2017 5.750 5.850 5.650 5.850 243,916 +0.15(+2.63%)
Apr 24, 2017 5.650 5.900 5.600 5.700 144,667 +0.12(+2.24%)
Apr 21, 2017 6.100 6.316 5.550 5.575 339,012 -0.62(-10.08%)
Apr 20, 2017 6.400 6.400 6.150 6.200 91,688 -0.20(-3.13%)
Apr 19, 2017 6.150 6.455 6.105 6.400 111,858 +0.30(+4.92%)
Apr 18, 2017 6.000 6.100 5.900 6.100 343,187 +0.10(+1.67%)
Apr 17, 2017 6.150 6.200 5.925 6.000 178,567 -0.15(-2.44%)
Apr 13, 2017 6.050 6.250 6.000 6.150 126,027 +0.10(+1.65%)
Apr 12, 2017 6.300 6.350 5.950 6.050 173,639 -0.25(-3.97%)
Apr 11, 2017 6.400 6.500 6.250 6.300 124,586 -0.10(-1.56%)
Apr 10, 2017 6.600 6.600 6.300 6.400 124,552 -0.20(-3.03%)
Apr 07, 2017 6.450 6.650 6.400 6.600 82,415 +0.10(+1.54%)
Apr 06, 2017 6.650 6.695 6.400 6.500 153,007 -0.15(-2.26%)
Apr 05, 2017 6.650 6.800 6.550 6.650 93,015 +0.00(+0.00%)
Apr 04, 2017 6.850 7.000 6.600 6.650 157,059 -0.25(-3.62%)
Apr 03, 2017 6.950 7.050 6.750 6.900 101,159 +0.00(+0.00%)
Mar 31, 2017 6.850 6.900 6.700 6.900 132,043 +0.05(+0.73%)
Mar 30, 2017 6.700 6.850 6.550 6.850 202,770 +0.20(+3.01%)
Mar 29, 2017 6.700 6.800 6.550 6.650 185,191 -0.10(-1.48%)
Mar 28, 2017 6.850 6.900 6.600 6.750 116,124 -0.10(-1.46%)
Mar 27, 2017 6.650 6.950 6.650 6.850 140,689 +0.20(+3.01%)
Mar 24, 2017 6.700 6.750 6.500 6.650 93,749 +0.05(+0.76%)
Mar 23, 2017 6.900 6.900 6.500 6.600 140,224 -0.15(-2.22%)
Mar 22, 2017 6.750 6.850 6.500 6.750 140,466 +0.05(+0.75%)
Mar 21, 2017 7.250 7.250 6.700 6.700 151,532 -0.50(-6.94%)
Mar 20, 2017 7.350 7.350 7.125 7.200 102,242 -0.15(-2.04%)
Mar 17, 2017 7.700 7.800 7.275 7.350 180,809 -0.35(-4.55%)
Mar 16, 2017 7.750 7.800 7.650 7.700 107,361 +0.05(+0.65%)
Mar 15, 2017 7.800 7.828 7.550 7.650 176,155 +0.15(+2.00%)
Mar 14, 2017 7.650 7.700 7.500 7.500 65,160 -0.30(-3.85%)
Mar 13, 2017 7.700 7.900 7.700 7.800 92,971 +0.15(+1.96%)
Mar 10, 2017 7.800 7.900 7.350 7.650 159,643 -0.10(-1.29%)
Mar 09, 2017 7.950 8.050 7.625 7.750 100,308 -0.20(-2.52%)
Mar 08, 2017 7.750 8.150 7.750 7.950 120,437 +0.30(+3.92%)
Mar 07, 2017 7.700 7.800 7.500 7.650 127,485 -0.05(-0.65%)
Mar 06, 2017 8.350 8.400 7.650 7.700 212,032 -0.65(-7.78%)
Mar 03, 2017 8.150 8.350 7.950 8.350 182,376 +0.25(+3.09%)
Mar 02, 2017 7.850 8.250 7.650 8.100 173,389 +0.35(+4.52%)
Mar 01, 2017 7.900 7.950 7.620 7.750 145,058 +0.00(+0.00%)
Feb 28, 2017 7.900 8.000 7.650 7.750 151,246 -0.20(-2.52%)
Feb 27, 2017 7.300 8.050 7.300 7.950 174,503 +0.70(+9.66%)
Feb 24, 2017 7.300 7.434 7.050 7.250 198,608 -0.15(-2.03%)
Feb 23, 2017 7.500 7.650 7.325 7.400 226,205 -0.10(-1.33%)
Feb 22, 2017 7.850 7.950 7.450 7.500 183,422 -0.40(-5.06%)
Feb 21, 2017 8.200 8.250 7.850 7.900 185,468 -0.20(-2.47%)
Feb 17, 2017 8.100 8.100 8.100 0 +0.15(+1.89%)
Feb 16, 2017 7.150 8.000 7.000 7.950 505,529 +0.80(+11.19%)
Feb 15, 2017 7.200 7.550 7.100 7.150 167,646 -0.05(-0.69%)
Feb 14, 2017 7.300 7.375 6.700 7.200 228,064 +0.05(+0.70%)
Feb 13, 2017 7.400 7.600 7.050 7.150 232,459 -0.15(-2.05%)
Feb 10, 2017 6.950 7.750 6.950 7.300 306,231 +0.45(+6.57%)
Feb 09, 2017 6.500 7.180 6.400 6.850 345,118 +0.45(+7.03%)
Feb 08, 2017 6.350 7.200 6.075 6.400 376,088 -0.05(-0.78%)
Feb 07, 2017 6.900 7.050 6.400 6.450 244,403 -0.45(-6.52%)
Feb 06, 2017 6.950 7.100 6.850 6.900 269,287 +0.00(+0.00%)
Feb 03, 2017 7.200 7.300 6.950 6.900 126,290 -0.30(-4.17%)
Feb 02, 2017 7.200 7.300 7.100 7.200 94,862 +0.00(+0.00%)
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.