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, 2018 4.700 4.850 4.550 4.575 76,952 -0.15(-3.17%)
Apr 27, 2018 4.850 4.850 4.700 4.725 41,741 -0.08(-1.56%)
Apr 26, 2018 4.700 4.900 4.700 4.800 39,381 +0.10(+2.13%)
Apr 25, 2018 4.800 4.850 4.650 4.700 49,634 -0.15(-3.09%)
Apr 24, 2018 5.100 5.150 4.850 4.850 87,351 -0.25(-4.90%)
Apr 23, 2018 4.950 5.245 4.929 5.100 75,837 +0.10(+2.00%)
Apr 20, 2018 5.050 5.050 4.920 5.000 51,509 +0.00(+0.00%)
Apr 19, 2018 5.050 5.100 4.900 5.000 79,002 -0.05(-0.99%)
Apr 18, 2018 5.350 5.500 4.955 5.050 194,435 -0.20(-3.81%)
Apr 17, 2018 4.900 5.450 4.900 5.250 276,688 +0.35(+7.14%)
Apr 16, 2018 5.050 5.050 4.705 4.900 103,522 -0.15(-2.97%)
Apr 13, 2018 4.650 5.100 4.650 5.050 256,115 +0.45(+9.78%)
Apr 12, 2018 4.050 4.700 4.050 4.600 220,667 +0.60(+15.00%)
Apr 11, 2018 3.850 4.350 3.850 4.000 132,198 +0.15(+3.90%)
Apr 10, 2018 3.750 4.000 3.750 3.850 62,844 +0.15(+4.05%)
Apr 09, 2018 3.900 4.100 3.700 3.700 63,990 +0.00(+0.00%)
Apr 06, 2018 3.905 3.950 3.700 3.700 96,476 -0.25(-6.33%)
Apr 05, 2018 4.000 4.100 3.950 3.950 45,711 +0.00(+0.00%)
Apr 04, 2018 3.750 4.000 3.750 3.950 29,366 +0.20(+5.33%)
Apr 03, 2018 3.750 3.875 3.750 3.750 39,916 +0.05(+1.35%)
Apr 02, 2018 3.750 3.900 3.600 3.700 125,868 -0.15(-3.90%)
Mar 29, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
Mar 28, 2018 4.150 4.150 3.850 3.950 90,828 -0.20(-4.82%)
Mar 27, 2018 4.350 4.400 4.100 4.150 32,279 -0.20(-4.60%)
Mar 26, 2018 4.200 4.350 4.050 4.350 68,677 +0.15(+3.57%)
Mar 23, 2018 4.400 4.600 4.150 4.200 67,988 -0.25(-5.62%)
Mar 22, 2018 4.400 4.500 4.297 4.450 50,715 +0.08(+1.71%)
Mar 21, 2018 4.150 4.400 4.150 4.375 34,245 +0.22(+5.42%)
Mar 20, 2018 4.300 4.400 4.000 4.150 109,615 -0.10(-2.35%)
Mar 19, 2018 4.500 4.600 4.200 4.250 80,545 -0.35(-7.61%)
Mar 16, 2018 4.650 4.700 4.500 4.600 60,843 +0.05(+1.10%)
Mar 15, 2018 4.550 4.750 4.400 4.550 88,035 +0.10(+2.25%)
Mar 14, 2018 4.450 4.550 4.350 4.450 56,672 +0.05(+1.14%)
Mar 13, 2018 4.350 4.500 4.300 4.400 25,347 +0.10(+2.33%)
Mar 12, 2018 4.450 4.600 4.300 4.300 117,022 -0.20(-4.44%)
Mar 09, 2018 4.900 4.900 4.500 4.500 103,296 -0.35(-7.22%)
Mar 08, 2018 4.800 4.900 4.650 4.850 106,092 +0.10(+2.11%)
Mar 07, 2018 5.000 4.750 287,806 +0.30(+6.74%)
Mar 06, 2018 4.300 4.550 4.250 4.450 125,719 +0.23(+5.33%)
Mar 05, 2018 4.050 4.250 3.950 4.225 242,694 +0.17(+4.32%)
Mar 02, 2018 3.900 4.100 3.900 4.050 34,859 +0.10(+2.53%)
Mar 01, 2018 3.900 3.950 3.750 3.950 125,211 +0.10(+2.60%)
Feb 28, 2018 3.650 3.900 3.600 3.850 162,046 +0.20(+5.48%)
Feb 27, 2018 3.750 3.800 3.650 3.650 77,528 -0.10(-2.67%)
Feb 26, 2018 3.800 3.900 3.700 3.750 129,067 +0.00(+0.00%)
Feb 23, 2018 3.850 3.950 3.750 3.750 30,276 -0.10(-2.60%)
Feb 22, 2018 3.700 3.900 3.700 3.850 79,956 +0.15(+4.05%)
Feb 21, 2018 3.700 3.850 3.700 3.700 62,926 -0.05(-1.33%)
Feb 20, 2018 3.750 3.800 3.700 3.750 24,034 +0.00(+0.00%)
Feb 16, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 15, 2018 3.800 3.900 3.750 3.800 63,612 +0.00(+0.00%)
Feb 14, 2018 3.750 3.900 3.700 3.800 55,555 +0.00(+0.00%)
Feb 13, 2018 3.900 3.950 3.700 3.800 142,001 -0.05(-1.30%)
Feb 12, 2018 3.900 3.950 3.750 3.850 65,430 -0.10(-2.53%)
Feb 09, 2018 4.050 4.250 3.850 3.950 225,574 -0.30(-7.06%)
Feb 08, 2018 4.350 4.500 4.150 4.250 62,947 +0.00(+0.00%)
Feb 07, 2018 4.100 4.350 4.100 4.250 76,631 +0.20(+4.94%)
Feb 06, 2018 3.900 4.250 3.800 4.050 87,694 -0.10(-2.41%)
Feb 05, 2018 4.300 4.300 4.000 4.150 133,377 -0.15(-3.49%)
Feb 02, 2018 4.500 4.500 4.300 4.300 50,026 -0.25(-5.49%)
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.