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 (%)
Aug 30, 2019 2.970 3.230 2.910 3.160 49,600 +0.18(+6.04%)
Aug 29, 2019 2.610 3.025 2.600 2.980 169,132 +0.38(+14.62%)
Aug 28, 2019 2.520 2.750 2.520 2.600 154,887 +0.01(+0.39%)
Aug 27, 2019 2.730 2.870 2.560 2.590 73,025 -0.11(-4.07%)
Aug 26, 2019 2.880 2.990 2.700 2.700 59,246 -0.18(-6.25%)
Aug 23, 2019 2.990 3.040 2.850 2.880 69,600 -0.12(-4.00%)
Aug 22, 2019 3.065 3.065 2.950 3.000 18,700 +0.00(+0.00%)
Aug 21, 2019 2.960 3.170 2.950 3.000 64,883 +0.03(+1.01%)
Aug 20, 2019 3.160 3.230 2.960 2.970 132,817 -0.21(-6.60%)
Aug 19, 2019 3.100 3.240 3.090 3.180 158,018 +0.10(+3.25%)
Aug 16, 2019 2.960 3.180 2.751 3.080 178,500 +0.08(+2.67%)
Aug 15, 2019 3.530 3.530 2.830 3.000 366,124 -0.47(-13.54%)
Aug 14, 2019 3.410 3.630 3.410 3.470 187,170 -0.04(-1.14%)
Aug 13, 2019 3.730 3.790 3.270 3.510 198,138 -0.17(-4.62%)
Aug 12, 2019 3.750 3.850 3.670 3.680 51,420 -0.15(-3.92%)
Aug 09, 2019 3.850 4.000 3.730 3.830 95,900 -0.02(-0.52%)
Aug 08, 2019 3.900 3.900 3.725 3.850 92,270 -0.00(-0.13%)
Aug 07, 2019 3.850 3.980 3.760 3.855 54,484 +0.00(+0.13%)
Aug 06, 2019 3.870 3.910 3.680 3.850 120,730 -0.06(-1.53%)
Aug 05, 2019 3.960 3.960 3.785 3.910 30,230 -0.04(-1.01%)
Aug 02, 2019 3.910 4.000 3.850 3.950 29,600 +0.06(+1.54%)
Aug 01, 2019 3.880 4.040 3.850 3.890 61,966 +0.03(+0.78%)
Jul 31, 2019 3.930 4.190 3.860 3.860 46,359 -0.04(-1.03%)
Jul 30, 2019 3.980 4.030 3.880 3.900 48,928 -0.01(-0.26%)
Jul 29, 2019 3.920 4.020 3.889 3.910 22,302 -0.04(-1.01%)
Jul 26, 2019 3.889 4.124 3.889 3.950 52,100 -0.07(-1.74%)
Jul 25, 2019 4.070 4.160 3.960 4.020 68,897 +0.00(+0.00%)
Jul 24, 2019 4.080 4.100 3.980 4.020 117,119 -0.04(-0.99%)
Jul 23, 2019 3.920 4.090 3.880 4.060 100,424 +0.15(+3.84%)
Jul 22, 2019 3.980 4.080 3.860 3.910 113,070 +0.03(+0.77%)
Jul 19, 2019 3.860 4.030 3.860 3.880 196,000 +0.00(+0.00%)
Jul 18, 2019 3.850 3.990 3.850 3.880 52,362 +0.00(+0.00%)
Jul 17, 2019 3.840 4.030 3.820 3.880 68,482 +0.09(+2.37%)
Jul 16, 2019 3.800 4.074 3.740 3.790 185,851 -0.01(-0.26%)
Jul 15, 2019 3.670 3.858 3.670 3.800 24,424 +0.13(+3.54%)
Jul 12, 2019 3.730 3.930 3.670 3.670 38,200 -0.08(-2.13%)
Jul 11, 2019 3.740 3.910 3.710 3.750 22,901 +0.01(+0.27%)
Jul 10, 2019 3.740 3.981 3.720 3.740 75,510 -0.01(-0.27%)
Jul 09, 2019 3.730 3.900 3.700 3.750 57,014 +0.05(+1.35%)
Jul 08, 2019 3.820 3.879 3.650 3.700 49,503 -0.08(-2.12%)
Jul 05, 2019 3.650 3.830 3.650 3.780 34,700 +0.12(+3.28%)
Jul 03, 2019 3.630 3.690 3.550 3.660 19,800 +0.03(+0.83%)
Jul 02, 2019 3.710 3.785 3.610 3.630 60,704 -0.07(-1.89%)
Jul 01, 2019 3.800 3.839 3.700 3.700 50,961 -0.09(-2.37%)
Jun 28, 2019 3.700 3.821 3.680 3.790 29,400 +0.04(+1.07%)
Jun 27, 2019 3.790 3.790 3.700 3.750 11,596 +0.02(+0.54%)
Jun 26, 2019 3.790 3.890 3.701 3.730 33,434 -0.02(-0.53%)
Jun 25, 2019 3.800 3.870 3.640 3.750 44,288 -0.05(-1.32%)
Jun 24, 2019 3.880 3.890 3.770 3.800 25,369 +0.00(+0.00%)
Jun 21, 2019 3.820 4.000 3.760 3.800 40,600 +0.02(+0.53%)
Jun 20, 2019 3.940 4.080 3.760 3.780 42,333 -0.10(-2.58%)
Jun 19, 2019 4.040 4.050 3.880 3.880 69,169 -0.16(-3.96%)
Jun 18, 2019 4.010 4.160 3.940 4.040 94,671 +0.05(+1.25%)
Jun 17, 2019 3.960 4.100 3.920 3.990 36,314 +0.11(+2.84%)
Jun 14, 2019 3.830 3.900 3.820 3.880 14,500 +0.06(+1.57%)
Jun 13, 2019 3.749 3.890 3.749 3.820 36,824 +0.01(+0.26%)
Jun 12, 2019 3.720 3.889 3.616 3.810 45,573 +0.11(+2.97%)
Jun 11, 2019 3.835 3.900 3.700 3.700 33,449 -0.10(-2.76%)
Jun 10, 2019 3.640 3.850 3.630 3.805 20,527 +0.18(+4.82%)
Jun 07, 2019 3.620 3.765 3.590 3.630 12,600 +0.03(+0.83%)
Jun 06, 2019 3.680 3.700 3.560 3.600 23,627 -0.08(-2.17%)
Jun 05, 2019 3.650 3.860 3.650 3.680 41,185 +0.00(+0.00%)
Jun 04, 2019 3.880 3.880 3.560 3.680 81,508 -0.20(-5.15%)
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.