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 (%)
Dec 31, 2019 4.400 4.585 4.200 4.520 173,500 +0.12(+2.73%)
Dec 30, 2019 4.720 4.850 4.120 4.400 369,803 -0.34(-7.17%)
Dec 27, 2019 4.910 5.032 4.282 4.740 313,900 -0.18(-3.66%)
Dec 26, 2019 4.860 5.490 4.750 4.920 821,360 +0.06(+1.23%)
Dec 24, 2019 3.990 5.300 3.960 4.860 996,200 +0.96(+24.62%)
Dec 23, 2019 3.760 4.220 3.760 3.900 544,830 +0.06(+1.56%)
Dec 20, 2019 3.060 3.990 3.050 3.840 1,753,800 +0.88(+29.73%)
Dec 19, 2019 2.720 2.960 2.720 2.960 354,040 +0.21(+7.64%)
Dec 18, 2019 2.760 2.876 2.700 2.750 102,045 -0.04(-1.61%)
Dec 17, 2019 2.880 2.880 2.710 2.795 142,680 -0.06(-1.93%)
Dec 16, 2019 2.800 2.880 2.730 2.850 169,509 +0.10(+3.64%)
Dec 13, 2019 2.710 2.800 2.660 2.750 90,500 +0.06(+2.23%)
Dec 12, 2019 2.700 2.770 2.650 2.690 151,779 -0.02(-0.74%)
Dec 11, 2019 2.730 2.790 2.690 2.710 62,593 -0.02(-0.73%)
Dec 10, 2019 2.740 2.890 2.660 2.730 59,767 +0.01(+0.37%)
Dec 09, 2019 2.900 2.970 2.710 2.720 122,536 -0.15(-5.23%)
Dec 06, 2019 2.990 3.070 2.870 2.870 110,100 -0.11(-3.69%)
Dec 05, 2019 3.050 3.060 2.850 2.980 135,694 -0.04(-1.32%)
Dec 04, 2019 2.810 3.080 2.810 3.020 207,692 +0.25(+9.03%)
Dec 03, 2019 2.610 2.810 2.610 2.770 121,203 +0.02(+0.73%)
Dec 02, 2019 2.720 2.820 2.700 2.750 88,384 +0.01(+0.36%)
Nov 29, 2019 2.850 2.850 2.730 2.740 76,100 -0.06(-2.14%)
Nov 27, 2019 2.730 2.850 2.730 2.800 67,600 +0.05(+1.82%)
Nov 26, 2019 2.810 2.830 2.710 2.750 32,704 -0.05(-1.79%)
Nov 25, 2019 2.690 2.850 2.690 2.800 110,053 +0.07(+2.56%)
Nov 22, 2019 2.770 2.820 2.700 2.730 72,700 -0.04(-1.44%)
Nov 21, 2019 2.830 2.870 2.710 2.770 100,361 -0.04(-1.42%)
Nov 20, 2019 2.890 3.050 2.750 2.810 88,549 -0.09(-3.10%)
Nov 19, 2019 2.790 2.950 2.770 2.900 66,070 +0.09(+3.20%)
Nov 18, 2019 2.800 2.830 2.790 2.810 85,070 +0.04(+1.44%)
Nov 15, 2019 2.930 2.990 2.730 2.770 175,300 -0.10(-3.48%)
Nov 14, 2019 2.950 3.050 2.830 2.870 90,133 -0.06(-2.05%)
Nov 13, 2019 2.880 3.120 2.880 2.930 66,278 -0.17(-5.48%)
Nov 12, 2019 3.230 3.230 3.030 3.100 84,536 -0.06(-1.90%)
Nov 11, 2019 3.230 3.230 3.080 3.160 44,581 +0.08(+2.60%)
Nov 08, 2019 2.940 3.160 2.890 3.080 57,800 +0.19(+6.57%)
Nov 07, 2019 3.010 3.170 2.880 2.890 60,384 -0.09(-3.02%)
Nov 06, 2019 3.280 3.320 2.960 2.980 112,423 -0.25(-7.74%)
Nov 05, 2019 3.180 3.310 3.150 3.230 102,468 +0.09(+2.87%)
Nov 04, 2019 3.010 3.250 2.950 3.140 93,679 +0.10(+3.29%)
Nov 01, 2019 3.040 3.100 2.950 3.040 43,600 +0.01(+0.33%)
Oct 31, 2019 2.880 3.030 2.880 3.030 32,934 +0.12(+4.12%)
Oct 30, 2019 3.010 3.060 2.850 2.910 70,871 -0.12(-3.96%)
Oct 29, 2019 3.000 3.090 2.990 3.030 42,369 +0.08(+2.71%)
Oct 28, 2019 2.880 3.030 2.788 2.950 31,799 +0.09(+3.15%)
Oct 25, 2019 2.850 2.902 2.800 2.860 37,700 +0.04(+1.42%)
Oct 24, 2019 2.980 3.000 2.810 2.820 50,077 -0.18(-6.00%)
Oct 23, 2019 3.000 3.060 2.830 3.000 77,582 +0.01(+0.33%)
Oct 22, 2019 2.930 3.130 2.930 2.990 62,579 +0.07(+2.40%)
Oct 21, 2019 3.010 3.130 2.810 2.920 126,443 -0.16(-5.19%)
Oct 18, 2019 3.140 3.221 3.030 3.080 69,300 -0.03(-0.96%)
Oct 17, 2019 3.250 3.300 3.070 3.110 67,625 -0.13(-4.01%)
Oct 16, 2019 3.130 3.340 3.120 3.240 95,699 +0.08(+2.53%)
Oct 15, 2019 3.130 3.260 2.920 3.160 81,735 +0.06(+1.94%)
Oct 14, 2019 3.070 3.200 2.910 3.100 82,028 +0.04(+1.31%)
Oct 11, 2019 3.130 3.230 3.050 3.060 70,100 -0.09(-2.86%)
Oct 10, 2019 3.110 3.250 3.060 3.150 63,311 +0.03(+0.96%)
Oct 09, 2019 3.290 3.470 3.070 3.120 112,479 -0.16(-4.88%)
Oct 08, 2019 3.310 3.427 3.275 3.280 92,915 -0.09(-2.67%)
Oct 07, 2019 3.530 3.660 3.330 3.370 109,759 -0.16(-4.53%)
Oct 04, 2019 3.640 3.790 3.520 3.530 102,200 -0.17(-4.59%)
Oct 03, 2019 3.970 4.010 3.700 3.700 106,301 -0.30(-7.50%)
Oct 02, 2019 4.100 4.180 3.960 4.000 184,340 -0.14(-3.38%)
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.