Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 29, 2017 3.600 3.600 3.600 0 -0.07(-2.04%)
Dec 28, 2017 3.700 3.750 3.650 3.675 101,456 -0.03(-0.68%)
Dec 27, 2017 3.600 3.750 3.600 3.700 253,207 +0.05(+1.37%)
Dec 26, 2017 3.550 3.700 3.550 3.650 75,035 +0.05(+1.39%)
Dec 22, 2017 3.650 3.750 3.550 3.600 166,231 -0.10(-2.70%)
Dec 21, 2017 3.600 3.714 3.550 3.700 94,067 +0.10(+2.78%)
Dec 20, 2017 3.750 3.750 3.550 3.600 139,248 -0.15(-4.00%)
Dec 19, 2017 3.650 3.800 3.550 3.750 81,531 +0.15(+4.17%)
Dec 18, 2017 3.550 3.650 3.450 3.600 157,178 +0.10(+2.86%)
Dec 15, 2017 3.600 3.650 3.500 3.500 76,660 -0.12(-3.45%)
Dec 14, 2017 3.550 3.700 3.500 3.625 162,030 +0.05(+1.40%)
Dec 13, 2017 3.550 3.695 3.500 3.575 111,511 -0.02(-0.69%)
Dec 12, 2017 3.800 3.800 3.600 3.600 93,587 -0.15(-4.00%)
Dec 11, 2017 3.850 3.850 3.750 3.750 59,189 -0.08(-1.96%)
Dec 08, 2017 3.850 4.000 3.800 3.825 125,562 -0.02(-0.65%)
Dec 07, 2017 3.900 3.950 3.750 3.850 92,974 -0.05(-1.28%)
Dec 06, 2017 3.850 3.950 3.800 3.900 44,746 +0.02(+0.65%)
Dec 05, 2017 3.764 3.900 3.750 3.875 77,263 +0.12(+3.33%)
Dec 04, 2017 3.850 3.855 3.750 3.750 48,737 -0.05(-1.32%)
Dec 01, 2017 3.700 3.950 3.700 3.800 109,951 +0.05(+1.33%)
Nov 30, 2017 3.900 4.000 3.750 3.750 116,516 -0.20(-5.06%)
Nov 29, 2017 3.950 4.075 3.850 3.950 101,879 -0.05(-1.25%)
Nov 28, 2017 3.950 4.000 3.850 4.000 50,707 +0.15(+3.90%)
Nov 27, 2017 4.050 4.050 3.850 3.850 56,730 -0.15(-3.75%)
Nov 24, 2017 3.850 4.000 3.809 4.000 24,160 +0.15(+3.90%)
Nov 22, 2017 3.800 4.000 3.750 3.850 81,907 +0.05(+1.32%)
Nov 21, 2017 3.850 4.000 3.800 3.800 36,955 +0.00(+0.00%)
Nov 20, 2017 4.000 4.000 3.750 3.800 53,694 -0.15(-3.80%)
Nov 17, 2017 3.800 4.000 3.800 3.950 96,055 +0.15(+3.95%)
Nov 16, 2017 3.800 3.900 3.775 3.800 75,224 +0.00(+0.00%)
Nov 15, 2017 3.750 3.850 3.712 3.800 84,114 -0.05(-1.30%)
Nov 14, 2017 3.750 3.850 3.650 3.850 88,178 +0.10(+2.67%)
Nov 13, 2017 3.750 3.850 3.600 3.750 82,700 -0.02(-0.66%)
Nov 10, 2017 3.700 3.800 3.600 3.775 81,238 +0.12(+3.42%)
Nov 09, 2017 3.600 3.850 3.550 3.650 184,485 +0.05(+1.39%)
Nov 08, 2017 3.300 3.850 3.300 3.600 174,150 +0.20(+5.88%)
Nov 07, 2017 3.450 3.500 3.250 3.400 103,009 -0.05(-1.45%)
Nov 06, 2017 3.450 3.500 3.350 3.450 85,060 +0.05(+1.47%)
Nov 03, 2017 3.400 3.550 3.400 3.400 61,718 -0.05(-1.45%)
Nov 02, 2017 3.500 3.550 3.450 3.450 47,339 -0.10(-2.82%)
Nov 01, 2017 3.400 3.550 3.250 3.550 176,886 +0.15(+4.41%)
Oct 31, 2017 3.700 3.750 3.400 3.400 301,468 -0.30(-8.11%)
Oct 30, 2017 3.700 3.850 3.700 3.700 55,836 -0.10(-2.63%)
Oct 27, 2017 3.800 3.900 3.700 3.800 107,902 +0.00(+0.00%)
Oct 26, 2017 3.750 3.850 3.700 3.800 92,402 +0.00(+0.00%)
Oct 25, 2017 3.900 3.950 3.750 3.800 72,904 -0.05(-1.30%)
Oct 24, 2017 3.850 3.900 3.750 3.850 88,897 +0.00(+0.00%)
Oct 23, 2017 4.000 4.100 3.850 3.850 45,339 -0.20(-4.94%)
Oct 20, 2017 3.850 4.100 3.750 4.050 124,825 +0.15(+3.85%)
Oct 19, 2017 3.900 3.950 3.800 3.900 82,142 -0.02(-0.64%)
Oct 18, 2017 3.900 4.000 3.800 3.925 101,103 +0.07(+1.95%)
Oct 17, 2017 3.750 3.950 3.700 3.850 151,464 +0.05(+1.32%)
Oct 16, 2017 3.900 3.900 3.700 3.800 117,744 -0.05(-1.30%)
Oct 13, 2017 3.950 4.100 3.800 3.850 149,765 -0.05(-1.28%)
Oct 12, 2017 3.750 4.000 3.750 3.900 139,315 +0.15(+4.00%)
Oct 11, 2017 3.850 4.000 3.750 3.750 95,535 -0.15(-3.85%)
Oct 10, 2017 4.050 4.100 3.800 3.900 321,950 -0.15(-3.70%)
Oct 09, 2017 4.050 4.100 3.950 4.050 42,779 +0.05(+1.25%)
Oct 06, 2017 4.050 4.200 4.000 4.000 62,502 +0.00(+0.00%)
Oct 05, 2017 4.100 4.250 3.950 4.000 188,394 -0.10(-2.44%)
Oct 04, 2017 4.200 4.250 4.100 4.100 177,929 -0.05(-1.20%)
Oct 03, 2017 4.150 4.200 4.050 4.150 143,642 +0.05(+1.22%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.