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 (%)
Aug 31, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 30, 2018 4.450 4.500 4.400 4.450 67,770 +0.00(+0.00%)
Aug 29, 2018 4.400 4.450 4.350 4.450 11,696 +0.10(+2.30%)
Aug 28, 2018 4.500 4.560 4.200 4.350 88,242 -0.15(-3.33%)
Aug 27, 2018 4.400 4.650 4.375 4.500 38,311 +0.15(+3.45%)
Aug 24, 2018 4.350 4.400 4.300 4.350 109,900 +0.10(+2.35%)
Aug 23, 2018 4.350 4.350 4.250 4.250 50,552 -0.10(-2.30%)
Aug 22, 2018 4.300 4.383 4.250 4.350 85,827 +0.05(+1.16%)
Aug 21, 2018 4.050 4.355 4.050 4.300 130,366 +0.30(+7.50%)
Aug 20, 2018 4.150 4.200 4.000 4.000 29,885 -0.15(-3.61%)
Aug 17, 2018 4.050 4.150 4.050 4.150 44,800 +0.05(+1.22%)
Aug 16, 2018 4.050 4.100 4.050 4.100 27,193 +0.00(+0.00%)
Aug 15, 2018 4.050 4.100 3.950 4.100 181,993 +0.00(+0.00%)
Aug 14, 2018 4.000 4.150 4.000 4.100 17,220 +0.10(+2.50%)
Aug 13, 2018 4.150 4.155 4.000 4.000 125,546 -0.15(-3.61%)
Aug 10, 2018 4.100 4.250 3.900 4.150 157,200 +0.05(+1.22%)
Aug 09, 2018 4.200 4.250 4.100 4.100 40,531 -0.15(-3.53%)
Aug 08, 2018 4.050 4.250 3.950 4.250 88,812 +0.15(+3.66%)
Aug 07, 2018 4.150 4.300 4.100 4.100 40,551 -0.05(-1.20%)
Aug 06, 2018 4.150 4.350 4.150 4.150 57,536 +0.00(+0.00%)
Aug 03, 2018 4.100 4.250 4.050 4.150 33,900 +0.00(+0.00%)
Aug 02, 2018 4.200 4.200 4.100 4.150 25,286 -0.07(-1.78%)
Aug 01, 2018 4.000 4.300 4.000 4.225 95,321 +0.22(+5.62%)
Jul 31, 2018 4.050 4.100 4.000 4.000 44,724 -0.08(-1.84%)
Jul 30, 2018 4.150 4.200 4.050 4.075 13,995 -0.02(-0.61%)
Jul 27, 2018 4.300 4.300 4.000 4.100 122,000 -0.15(-3.53%)
Jul 26, 2018 4.300 4.350 4.200 4.250 36,383 +0.00(+0.00%)
Jul 25, 2018 4.100 4.350 4.100 4.250 73,616 +0.15(+3.66%)
Jul 24, 2018 4.450 4.500 4.100 4.100 145,739 -0.25(-5.75%)
Jul 23, 2018 4.200 4.400 4.100 4.350 130,781 +0.30(+7.41%)
Jul 20, 2018 4.100 4.200 4.050 4.050 68,971 -0.10(-2.41%)
Jul 19, 2018 4.200 4.300 4.050 4.150 101,109 -0.05(-1.19%)
Jul 18, 2018 4.150 4.300 4.150 4.200 96,123 +0.05(+1.20%)
Jul 17, 2018 3.850 4.200 3.831 4.150 119,132 +0.30(+7.79%)
Jul 16, 2018 4.000 4.000 3.800 3.850 143,716 -0.10(-2.53%)
Jul 13, 2018 4.100 4.100 3.950 3.950 85,223 -0.15(-3.66%)
Jul 12, 2018 4.100 4.200 4.100 4.100 12,330 -0.05(-1.20%)
Jul 11, 2018 4.150 4.300 4.100 4.150 47,356 +0.00(+0.00%)
Jul 10, 2018 4.350 4.450 4.100 4.150 78,383 -0.25(-5.68%)
Jul 09, 2018 4.200 4.250 4.200 4.400 19,502 +0.20(+4.76%)
Jul 06, 2018 4.300 4.350 4.200 4.200 49,935 -0.12(-2.89%)
Jul 05, 2018 4.350 4.450 4.250 4.325 120,173 +0.08(+1.76%)
Jul 03, 2018 4.250 4.250 4.250 0 +0.40(+10.39%)
Jul 02, 2018 3.700 3.900 3.700 3.850 403,267 +0.15(+4.05%)
Jun 29, 2018 3.900 3.950 3.700 3.700 140,896 -0.15(-3.90%)
Jun 28, 2018 3.900 4.000 3.850 3.850 178,907 -0.05(-1.28%)
Jun 27, 2018 4.250 4.250 3.900 3.900 109,770 -0.25(-6.02%)
Jun 26, 2018 4.050 4.250 4.050 4.150 41,704 +0.05(+1.22%)
Jun 25, 2018 4.350 4.350 4.100 4.100 96,369 -0.25(-5.75%)
Jun 22, 2018 4.350 4.500 4.250 4.350 53,374 -0.05(-1.14%)
Jun 21, 2018 4.600 4.600 4.350 4.400 40,056 -0.15(-3.30%)
Jun 20, 2018 4.379 4.650 4.350 4.550 97,709 +0.20(+4.60%)
Jun 19, 2018 4.400 4.550 4.200 4.350 84,807 -0.05(-1.14%)
Jun 18, 2018 4.300 4.500 4.300 4.400 64,305 +0.10(+2.33%)
Jun 15, 2018 4.350 4.200 4.300 97,163 -0.05(-1.15%)
Jun 14, 2018 4.500 4.600 4.300 4.350 82,012 -0.15(-3.33%)
Jun 13, 2018 4.800 4.800 4.450 4.500 81,124 -0.22(-4.76%)
Jun 12, 2018 4.600 4.900 4.600 4.725 43,916 +0.17(+3.85%)
Jun 11, 2018 4.700 4.750 4.350 4.550 131,216 -0.20(-4.21%)
Jun 08, 2018 5.000 5.000 4.675 4.750 45,156 -0.15(-3.06%)
Jun 07, 2018 4.600 5.100 4.600 4.900 154,682 +0.30(+6.52%)
Jun 06, 2018 4.730 4.850 4.600 4.600 58,283 -0.05(-1.08%)
Jun 05, 2018 4.500 4.900 4.500 4.650 98,034 +0.10(+2.20%)
Jun 04, 2018 4.500 4.600 4.300 4.550 85,599 +0.15(+3.41%)
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.