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 (%)
Mar 31, 2017 6.850 6.900 6.700 6.900 132,043 +0.05(+0.73%)
Mar 30, 2017 6.700 6.850 6.550 6.850 202,770 +0.20(+3.01%)
Mar 29, 2017 6.700 6.800 6.550 6.650 185,191 -0.10(-1.48%)
Mar 28, 2017 6.850 6.900 6.600 6.750 116,124 -0.10(-1.46%)
Mar 27, 2017 6.650 6.950 6.650 6.850 140,689 +0.20(+3.01%)
Mar 24, 2017 6.700 6.750 6.500 6.650 93,749 +0.05(+0.76%)
Mar 23, 2017 6.900 6.900 6.500 6.600 140,224 -0.15(-2.22%)
Mar 22, 2017 6.750 6.850 6.500 6.750 140,466 +0.05(+0.75%)
Mar 21, 2017 7.250 7.250 6.700 6.700 151,532 -0.50(-6.94%)
Mar 20, 2017 7.350 7.350 7.125 7.200 102,242 -0.15(-2.04%)
Mar 17, 2017 7.700 7.800 7.275 7.350 180,809 -0.35(-4.55%)
Mar 16, 2017 7.750 7.800 7.650 7.700 107,361 +0.05(+0.65%)
Mar 15, 2017 7.800 7.828 7.550 7.650 176,155 +0.15(+2.00%)
Mar 14, 2017 7.650 7.700 7.500 7.500 65,160 -0.30(-3.85%)
Mar 13, 2017 7.700 7.900 7.700 7.800 92,971 +0.15(+1.96%)
Mar 10, 2017 7.800 7.900 7.350 7.650 159,643 -0.10(-1.29%)
Mar 09, 2017 7.950 8.050 7.625 7.750 100,308 -0.20(-2.52%)
Mar 08, 2017 7.750 8.150 7.750 7.950 120,437 +0.30(+3.92%)
Mar 07, 2017 7.700 7.800 7.500 7.650 127,485 -0.05(-0.65%)
Mar 06, 2017 8.350 8.400 7.650 7.700 212,032 -0.65(-7.78%)
Mar 03, 2017 8.150 8.350 7.950 8.350 182,376 +0.25(+3.09%)
Mar 02, 2017 7.850 8.250 7.650 8.100 173,389 +0.35(+4.52%)
Mar 01, 2017 7.900 7.950 7.620 7.750 145,058 +0.00(+0.00%)
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%)
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.