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 30, 2019 4.530 4.530 4.450 4.470 52,278 -0.02(-0.45%)
Apr 29, 2019 4.540 4.560 4.420 4.490 26,564 +0.00(+0.00%)
Apr 26, 2019 4.560 4.680 4.410 4.490 31,100 -0.13(-2.81%)
Apr 25, 2019 4.680 4.950 4.591 4.620 25,718 -0.06(-1.28%)
Apr 24, 2019 4.750 4.750 4.646 4.680 90,596 -0.10(-2.09%)
Apr 23, 2019 4.500 4.780 4.500 4.780 63,401 +0.30(+6.70%)
Apr 22, 2019 4.600 4.600 4.400 4.480 67,193 -0.07(-1.54%)
Apr 18, 2019 4.670 4.800 4.510 4.550 49,100 -0.09(-1.94%)
Apr 17, 2019 4.730 4.810 4.630 4.640 100,833 -0.08(-1.69%)
Apr 16, 2019 4.780 4.780 4.702 4.720 113,281 -0.05(-1.05%)
Apr 15, 2019 4.650 4.810 4.650 4.770 60,053 +0.12(+2.58%)
Apr 12, 2019 4.650 4.775 4.600 4.650 50,600 +0.04(+0.87%)
Apr 11, 2019 4.570 4.720 4.509 4.610 61,853 +0.09(+1.99%)
Apr 10, 2019 4.470 4.610 4.470 4.520 93,505 +0.05(+1.12%)
Apr 09, 2019 4.440 4.550 4.420 4.470 37,028 +0.06(+1.36%)
Apr 08, 2019 4.330 4.490 4.330 4.410 70,193 +0.05(+1.15%)
Apr 05, 2019 4.450 4.480 4.300 4.360 47,300 -0.17(-3.75%)
Apr 04, 2019 4.410 4.600 4.301 4.530 60,976 +0.07(+1.57%)
Apr 03, 2019 4.350 4.490 4.300 4.460 30,994 +0.07(+1.59%)
Apr 02, 2019 4.370 4.440 4.180 4.390 107,606 +0.05(+1.15%)
Apr 01, 2019 4.270 4.500 4.246 4.340 111,539 +0.15(+3.58%)
Mar 29, 2019 4.160 4.260 4.160 4.190 66,100 +0.04(+0.96%)
Mar 28, 2019 4.200 4.270 4.070 4.150 35,202 -0.06(-1.43%)
Mar 27, 2019 4.444 4.444 4.130 4.210 32,623 -0.06(-1.41%)
Mar 26, 2019 4.290 4.357 4.030 4.270 96,252 +0.07(+1.67%)
Mar 25, 2019 4.150 4.410 4.140 4.200 40,442 +0.03(+0.72%)
Mar 22, 2019 4.360 4.390 4.060 4.170 76,700 -0.27(-6.08%)
Mar 21, 2019 4.230 4.470 4.225 4.440 49,419 +0.18(+4.23%)
Mar 20, 2019 4.280 4.420 4.120 4.260 54,569 -0.02(-0.47%)
Mar 19, 2019 4.213 4.290 4.048 4.280 70,209 +0.03(+0.71%)
Mar 18, 2019 4.450 4.710 4.240 4.250 253,076 -0.15(-3.41%)
Mar 15, 2019 4.340 4.740 4.340 4.400 337,400 +0.07(+1.62%)
Mar 14, 2019 3.990 4.500 3.990 4.330 911,219 +0.29(+7.18%)
Mar 13, 2019 4.050 4.140 3.880 4.040 111,158 +0.03(+0.75%)
Mar 12, 2019 4.000 4.130 4.000 4.010 86,158 +0.04(+1.01%)
Mar 11, 2019 3.930 4.060 3.930 3.970 11,988 +0.06(+1.53%)
Mar 08, 2019 3.830 3.980 3.800 3.910 26,500 +0.08(+2.09%)
Mar 07, 2019 4.120 4.120 3.810 3.830 102,316 -0.17(-4.25%)
Mar 06, 2019 4.090 4.120 3.800 4.000 83,061 -0.06(-1.48%)
Mar 05, 2019 4.100 4.240 4.000 4.060 169,993 -0.03(-0.73%)
Mar 04, 2019 3.920 4.090 3.770 4.090 140,368 +0.20(+5.14%)
Mar 01, 2019 3.830 3.960 3.830 3.890 69,600 +0.09(+2.37%)
Feb 28, 2019 3.720 3.960 3.720 3.800 76,956 +0.05(+1.33%)
Feb 27, 2019 3.750 3.870 3.640 3.750 64,173 +0.07(+1.90%)
Feb 26, 2019 3.730 3.800 3.620 3.680 85,362 -0.04(-1.08%)
Feb 25, 2019 3.650 4.050 3.620 3.720 298,769 +0.32(+9.41%)
Feb 22, 2019 3.390 3.590 3.345 3.400 50,600 +0.00(+0.00%)
Feb 21, 2019 3.340 3.430 3.300 3.400 27,673 +0.05(+1.49%)
Feb 20, 2019 3.340 3.440 3.245 3.350 100,978 +0.01(+0.30%)
Feb 19, 2019 3.270 3.370 3.060 3.340 49,896 +0.08(+2.45%)
Feb 15, 2019 3.320 3.360 3.190 3.260 29,200 -0.09(-2.69%)
Feb 14, 2019 3.350 3.400 3.236 3.350 30,102 +0.01(+0.30%)
Feb 13, 2019 3.230 3.360 3.152 3.340 45,938 +0.10(+3.09%)
Feb 12, 2019 3.280 3.330 3.190 3.240 22,460 -0.05(-1.52%)
Feb 11, 2019 3.320 3.420 3.199 3.290 35,602 -0.09(-2.66%)
Feb 08, 2019 3.180 3.380 3.150 3.380 75,200 +0.24(+7.64%)
Feb 07, 2019 3.300 3.485 3.100 3.140 59,235 -0.10(-3.09%)
Feb 06, 2019 3.160 3.240 3.126 3.240 44,694 +0.09(+2.86%)
Feb 05, 2019 3.100 3.230 3.060 3.150 54,574 +0.05(+1.61%)
Feb 04, 2019 3.040 3.200 3.040 3.100 25,299 +0.02(+0.65%)
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.