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 (%)
Feb 28, 2017 7.900 8.000 7.650 7.750 151,246 -0.20(-2.52%)
Feb 27, 2017 7.300 8.050 7.300 7.950 174,503 +0.70(+9.66%)
Feb 24, 2017 7.300 7.434 7.050 7.250 198,608 -0.15(-2.03%)
Feb 23, 2017 7.500 7.650 7.325 7.400 226,205 -0.10(-1.33%)
Feb 22, 2017 7.850 7.950 7.450 7.500 183,422 -0.40(-5.06%)
Feb 21, 2017 8.200 8.250 7.850 7.900 185,468 -0.20(-2.47%)
Feb 17, 2017 8.100 8.100 8.100 0 +0.15(+1.89%)
Feb 16, 2017 7.150 8.000 7.000 7.950 505,529 +0.80(+11.19%)
Feb 15, 2017 7.200 7.550 7.100 7.150 167,646 -0.05(-0.69%)
Feb 14, 2017 7.300 7.375 6.700 7.200 228,064 +0.05(+0.70%)
Feb 13, 2017 7.400 7.600 7.050 7.150 232,459 -0.15(-2.05%)
Feb 10, 2017 6.950 7.750 6.950 7.300 306,231 +0.45(+6.57%)
Feb 09, 2017 6.500 7.180 6.400 6.850 345,118 +0.45(+7.03%)
Feb 08, 2017 6.350 7.200 6.075 6.400 376,088 -0.05(-0.78%)
Feb 07, 2017 6.900 7.050 6.400 6.450 244,403 -0.45(-6.52%)
Feb 06, 2017 6.950 7.100 6.850 6.900 269,287 +0.00(+0.00%)
Feb 03, 2017 7.200 7.300 6.950 6.900 126,290 -0.30(-4.17%)
Feb 02, 2017 7.200 7.300 7.100 7.200 94,862 +0.00(+0.00%)
Feb 01, 2017 7.400 7.450 7.200 7.200 159,340 -0.05(-0.69%)
Jan 31, 2017 7.300 7.450 7.100 7.250 392,570 -0.15(-2.03%)
Jan 30, 2017 8.200 8.200 7.350 7.400 144,704 -0.75(-9.20%)
Jan 27, 2017 8.250 8.400 8.050 8.150 53,993 +0.00(+0.00%)
Jan 26, 2017 8.300 8.550 8.100 8.150 72,346 -0.20(-2.40%)
Jan 25, 2017 8.250 8.550 8.084 8.350 154,491 +0.25(+3.09%)
Jan 24, 2017 8.450 8.500 8.050 8.100 97,872 -0.30(-3.57%)
Jan 23, 2017 8.500 8.650 8.300 8.400 112,483 -0.10(-1.18%)
Jan 20, 2017 8.850 9.450 8.350 8.500 129,466 -0.25(-2.86%)
Jan 19, 2017 8.750 8.950 8.600 8.750 97,706 +0.00(+0.00%)
Jan 18, 2017 9.000 9.250 8.600 8.750 128,780 -0.20(-2.23%)
Jan 17, 2017 9.250 9.250 8.850 8.950 93,628 -0.45(-4.79%)
Jan 13, 2017 9.400 9.400 9.400 0 +0.15(+1.62%)
Jan 12, 2017 9.500 9.600 9.100 9.250 112,903 -0.25(-2.63%)
Jan 11, 2017 10.05 10.15 9.225 9.500 113,993 -0.55(-5.47%)
Jan 10, 2017 9.850 10.15 9.700 10.05 124,310 +0.30(+3.08%)
Jan 09, 2017 9.600 9.950 9.400 9.750 58,172 +0.30(+3.17%)
Jan 06, 2017 9.750 9.900 9.400 9.450 47,384 -0.20(-2.07%)
Jan 05, 2017 9.750 9.750 9.400 9.650 50,881 -0.05(-0.52%)
Jan 04, 2017 9.750 10.00 9.450 9.700 146,100 +0.15(+1.57%)
Jan 03, 2017 9.450 9.750 9.100 9.550 128,577 +0.20(+2.14%)
Dec 30, 2016 9.350 9.350 9.350 0 -0.50(-5.08%)
Dec 29, 2016 9.850 9.950 9.500 9.850 53,807 +0.00(+0.00%)
Dec 28, 2016 9.900 10.00 9.700 9.850 51,873 -0.05(-0.51%)
Dec 27, 2016 10.00 10.15 9.700 9.900 76,284 -0.05(-0.50%)
Dec 23, 2016 9.950 9.950 9.950 0 +0.45(+4.74%)
Dec 22, 2016 9.450 9.600 9.350 9.500 68,095 +0.00(+0.00%)
Dec 21, 2016 9.550 9.700 9.400 9.500 61,128 -0.10(-1.04%)
Dec 20, 2016 9.250 9.650 9.200 9.600 107,538 +0.35(+3.78%)
Dec 19, 2016 8.700 9.500 8.700 9.250 158,919 +0.50(+5.71%)
Dec 16, 2016 9.250 9.550 8.700 8.750 761,298 -0.50(-5.41%)
Dec 15, 2016 9.450 9.650 8.950 9.250 124,918 -0.20(-2.12%)
Dec 14, 2016 9.600 9.800 9.200 9.450 99,872 -0.15(-1.56%)
Dec 13, 2016 9.650 9.900 9.525 9.600 105,500 +0.10(+1.05%)
Dec 12, 2016 9.400 9.650 9.200 9.500 93,762 +0.00(+0.00%)
Dec 09, 2016 9.550 9.775 9.350 9.500 117,857 +0.03(+0.26%)
Dec 08, 2016 9.250 9.700 9.050 9.475 116,813 +0.38(+4.12%)
Dec 07, 2016 9.300 9.500 8.950 9.100 88,167 -0.35(-3.70%)
Dec 06, 2016 9.450 9.500 9.000 9.450 85,677 -0.05(-0.53%)
Dec 05, 2016 9.250 9.500 8.800 9.500 107,871 +0.55(+6.15%)
Dec 02, 2016 8.600 9.000 8.550 8.950 77,909 +0.25(+2.87%)
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.