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 29, 2020 4.810 4.850 4.600 4.800 200,500 -0.03(-0.62%)
May 28, 2020 5.130 5.220 4.750 4.830 355,135 -0.20(-3.98%)
May 27, 2020 5.350 5.350 4.820 5.030 461,646 +0.01(+0.20%)
May 26, 2020 4.710 5.090 4.710 5.020 630,154 +0.42(+9.13%)
May 22, 2020 4.470 4.600 4.420 4.600 217,700 +0.12(+2.68%)
May 21, 2020 4.400 4.500 4.210 4.480 181,415 +0.13(+2.99%)
May 20, 2020 4.380 4.380 4.270 4.350 296,791 +0.15(+3.57%)
May 19, 2020 4.230 4.290 4.100 4.200 195,298 +0.02(+0.48%)
May 18, 2020 4.200 4.320 4.130 4.180 271,814 +0.08(+1.95%)
May 15, 2020 4.290 4.340 4.060 4.100 264,900 -0.17(-3.98%)
May 14, 2020 4.250 4.500 4.140 4.270 257,294 -0.22(-4.90%)
May 13, 2020 4.850 4.850 4.070 4.490 404,995 -0.05(-1.10%)
May 12, 2020 4.960 4.960 4.470 4.540 312,800 -0.12(-2.58%)
May 11, 2020 4.050 4.720 4.050 4.660 507,678 +0.58(+14.22%)
May 08, 2020 4.260 4.340 3.925 4.080 242,300 -0.15(-3.55%)
May 07, 2020 4.030 4.250 3.960 4.230 226,922 +0.20(+4.96%)
May 06, 2020 4.020 4.170 3.940 4.030 82,384 +0.01(+0.25%)
May 05, 2020 4.020 4.100 3.980 4.020 137,740 +0.08(+2.03%)
May 04, 2020 3.930 4.110 3.870 3.940 152,758 -0.01(-0.25%)
May 01, 2020 3.660 3.990 3.560 3.950 278,900 +0.22(+5.90%)
Apr 30, 2020 3.940 3.940 3.560 3.730 286,651 -0.13(-3.37%)
Apr 29, 2020 4.000 4.200 3.830 3.860 261,365 -0.05(-1.28%)
Apr 28, 2020 4.090 4.090 3.830 3.910 130,381 -0.06(-1.51%)
Apr 27, 2020 3.980 4.140 3.920 3.970 200,239 +0.08(+2.06%)
Apr 24, 2020 3.900 3.970 3.850 3.890 101,600 +0.02(+0.52%)
Apr 23, 2020 4.030 4.170 3.850 3.870 179,934 -0.08(-2.03%)
Apr 22, 2020 4.030 4.040 3.920 3.950 119,044 +0.04(+1.02%)
Apr 21, 2020 3.940 4.067 3.850 3.910 99,784 -0.09(-2.25%)
Apr 20, 2020 4.110 4.150 3.920 4.000 136,630 -0.05(-1.23%)
Apr 17, 2020 4.040 4.215 3.980 4.050 97,700 +0.13(+3.32%)
Apr 16, 2020 4.200 4.280 3.880 3.920 173,169 -0.18(-4.39%)
Apr 15, 2020 3.740 4.220 3.630 4.100 215,310 +0.25(+6.49%)
Apr 14, 2020 3.830 4.010 3.800 3.850 146,004 +0.15(+4.05%)
Apr 13, 2020 3.700 3.820 3.570 3.700 159,733 +0.08(+2.07%)
Apr 09, 2020 3.460 3.707 3.410 3.625 121,600 +0.25(+7.57%)
Apr 08, 2020 3.250 3.430 3.220 3.370 68,892 +0.17(+5.31%)
Apr 07, 2020 3.460 3.545 3.180 3.200 176,245 -0.14(-4.19%)
Apr 06, 2020 3.100 3.420 3.100 3.340 239,928 +0.34(+11.33%)
Apr 03, 2020 3.210 3.290 2.910 3.000 112,800 -0.24(-7.41%)
Apr 02, 2020 3.000 3.320 2.860 3.240 235,449 +0.19(+6.23%)
Apr 01, 2020 3.120 3.210 3.020 3.050 170,629 -0.23(-7.01%)
Mar 31, 2020 3.250 3.400 3.060 3.280 176,400 +0.00(+0.00%)
Mar 30, 2020 3.340 3.390 3.160 3.280 134,531 -0.05(-1.50%)
Mar 27, 2020 3.400 3.530 3.270 3.330 177,200 -0.28(-7.76%)
Mar 26, 2020 3.450 3.760 3.370 3.610 139,755 +0.20(+5.87%)
Mar 25, 2020 3.250 3.620 3.180 3.410 425,208 +0.16(+4.92%)
Mar 24, 2020 3.300 3.380 3.180 3.250 169,191 +0.13(+4.17%)
Mar 23, 2020 3.000 3.160 2.804 3.120 253,382 +0.21(+7.22%)
Mar 20, 2020 2.830 3.000 2.590 2.910 267,200 +0.12(+4.30%)
Mar 19, 2020 2.340 2.840 2.340 2.790 299,464 +0.43(+18.22%)
Mar 18, 2020 2.510 2.575 2.290 2.360 220,074 -0.29(-10.94%)
Mar 17, 2020 2.600 2.880 2.310 2.650 396,680 +0.12(+4.74%)
Mar 16, 2020 2.800 3.580 2.510 2.530 529,034 -0.60(-19.17%)
Mar 13, 2020 3.340 3.520 2.940 3.130 394,900 -0.03(-0.95%)
Mar 12, 2020 3.530 3.700 3.110 3.160 359,587 -0.68(-17.71%)
Mar 11, 2020 3.770 4.010 3.760 3.840 151,261 -0.13(-3.27%)
Mar 10, 2020 3.780 4.060 3.670 3.970 330,945 +0.20(+5.31%)
Mar 09, 2020 4.000 4.800 3.750 3.770 405,764 -0.51(-11.92%)
Mar 06, 2020 4.330 4.382 4.110 4.280 525,400 -0.17(-3.82%)
Mar 05, 2020 4.690 4.810 4.420 4.450 264,814 -0.31(-6.51%)
Mar 04, 2020 4.800 4.840 4.610 4.760 220,629 +0.01(+0.21%)
Mar 03, 2020 4.890 5.090 4.580 4.750 362,456 -0.07(-1.45%)
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.