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 (%)
May 31, 2018 4.450 4.550 4.050 4.500 236,552 +0.00(+0.00%)
May 30, 2018 4.550 4.750 4.500 4.500 97,246 -0.05(-1.10%)
May 29, 2018 4.700 4.705 4.300 4.550 126,842 -0.08(-1.62%)
May 25, 2018 4.625 4.625 4.625 0 +0.12(+2.78%)
May 24, 2018 5.000 5.000 4.500 4.500 296,776 -0.75(-14.29%)
May 23, 2018 5.400 5.400 5.100 5.250 62,576 -0.10(-1.87%)
May 22, 2018 5.750 5.750 5.350 5.350 60,413 -0.30(-5.31%)
May 21, 2018 5.650 5.750 5.600 5.650 61,404 +0.00(+0.00%)
May 18, 2018 5.550 5.750 5.550 5.650 33,747 +0.15(+2.73%)
May 17, 2018 5.600 5.605 5.500 5.500 70,862 -0.10(-1.79%)
May 16, 2018 5.450 5.650 5.250 5.600 56,642 +0.17(+3.23%)
May 15, 2018 5.050 5.750 5.050 5.425 199,401 +0.38(+7.43%)
May 14, 2018 4.950 5.050 4.850 5.050 48,918 +0.15(+3.06%)
May 11, 2018 5.000 5.250 4.900 4.900 56,579 -0.15(-2.97%)
May 10, 2018 4.900 5.100 4.850 5.050 39,582 +0.25(+5.21%)
May 09, 2018 4.850 4.950 4.650 4.800 94,109 -0.05(-1.03%)
May 08, 2018 5.050 5.050 4.850 4.850 41,138 -0.20(-3.96%)
May 07, 2018 4.900 5.155 4.775 5.050 70,190 +0.20(+4.12%)
May 04, 2018 4.650 4.950 4.500 4.850 44,912 +0.15(+3.19%)
May 03, 2018 4.850 4.850 4.550 4.700 34,066 -0.15(-3.09%)
May 02, 2018 4.650 4.950 4.650 4.850 32,691 +0.20(+4.30%)
May 01, 2018 4.450 4.750 4.350 4.650 56,458 +0.08(+1.64%)
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%)
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.