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 (%)
Sep 30, 2020 4.960 5.020 4.800 4.860 144,689 -0.11(-2.21%)
Sep 29, 2020 4.910 5.082 4.850 4.970 325,032 +0.06(+1.22%)
Sep 28, 2020 4.910 4.990 4.770 4.910 99,350 +0.04(+0.82%)
Sep 25, 2020 4.770 5.010 4.750 4.870 133,700 +0.14(+2.96%)
Sep 24, 2020 4.880 4.910 4.570 4.730 191,642 -0.15(-3.07%)
Sep 23, 2020 5.160 5.220 4.850 4.880 145,336 -0.26(-5.06%)
Sep 22, 2020 5.350 5.350 5.110 5.140 153,702 -0.21(-3.93%)
Sep 21, 2020 5.440 5.480 5.220 5.350 190,590 -0.14(-2.55%)
Sep 18, 2020 5.150 5.560 5.010 5.490 368,200 +0.41(+8.07%)
Sep 17, 2020 5.050 5.190 4.940 5.080 109,710 +0.01(+0.20%)
Sep 16, 2020 5.090 5.230 5.010 5.070 273,198 +0.08(+1.60%)
Sep 15, 2020 4.430 5.010 4.410 4.990 390,086 +0.61(+13.93%)
Sep 14, 2020 4.550 4.770 4.320 4.380 715,389 -0.17(-3.74%)
Sep 11, 2020 5.040 5.190 4.480 4.550 473,000 -0.46(-9.18%)
Sep 10, 2020 5.260 5.560 5.000 5.010 430,816 -0.25(-4.75%)
Sep 09, 2020 6.150 6.170 4.920 5.260 1,179,293 -0.87(-14.19%)
Sep 08, 2020 5.850 6.290 5.550 6.130 573,740 +0.27(+4.61%)
Sep 04, 2020 5.720 6.000 5.300 5.860 619,300 +0.04(+0.69%)
Sep 03, 2020 5.660 6.470 5.410 5.820 1,790,908 +0.67(+13.01%)
Sep 02, 2020 5.070 5.200 5.020 5.150 208,722 +0.01(+0.19%)
Sep 01, 2020 5.120 5.190 4.940 5.140 133,298 +0.00(+0.00%)
Aug 31, 2020 5.150 5.190 5.050 5.140 135,961 -0.03(-0.58%)
Aug 28, 2020 5.010 5.180 4.910 5.170 87,200 +0.14(+2.78%)
Aug 27, 2020 5.200 5.200 4.870 5.030 132,525 -0.17(-3.27%)
Aug 26, 2020 5.340 5.374 5.120 5.200 105,419 -0.13(-2.53%)
Aug 25, 2020 5.190 5.385 5.120 5.335 98,236 +0.18(+3.59%)
Aug 24, 2020 5.600 5.643 5.090 5.150 194,989 -0.38(-6.87%)
Aug 21, 2020 5.520 5.550 5.400 5.530 85,900 +0.02(+0.36%)
Aug 20, 2020 5.470 5.620 5.390 5.510 209,051 -0.02(-0.36%)
Aug 19, 2020 5.780 5.860 5.450 5.530 157,004 -0.23(-3.99%)
Aug 18, 2020 5.870 5.870 5.640 5.760 91,401 -0.11(-1.87%)
Aug 17, 2020 5.800 5.920 5.710 5.870 1,143,026 +0.10(+1.73%)
Aug 14, 2020 5.560 5.840 5.410 5.770 243,100 +0.17(+3.04%)
Aug 13, 2020 5.700 5.700 5.450 5.600 158,323 -0.04(-0.71%)
Aug 12, 2020 5.750 5.770 5.560 5.640 136,843 -0.08(-1.40%)
Aug 11, 2020 5.910 5.930 5.630 5.720 196,969 -0.18(-3.05%)
Aug 10, 2020 5.570 5.940 5.495 5.900 190,632 +0.38(+6.88%)
Aug 07, 2020 5.280 5.590 5.280 5.520 301,100 +0.17(+3.18%)
Aug 06, 2020 5.540 5.540 5.250 5.350 183,393 -0.15(-2.73%)
Aug 05, 2020 5.420 5.560 5.370 5.500 181,149 +0.16(+3.00%)
Aug 04, 2020 5.340 5.430 5.260 5.340 127,615 -0.01(-0.19%)
Aug 03, 2020 5.310 5.480 5.240 5.350 186,873 +0.07(+1.33%)
Jul 31, 2020 5.310 5.450 5.070 5.280 222,300 -0.04(-0.75%)
Jul 30, 2020 5.240 5.360 5.150 5.320 172,177 +0.13(+2.50%)
Jul 29, 2020 5.610 5.700 5.170 5.190 326,102 -0.41(-7.32%)
Jul 28, 2020 5.700 5.900 5.570 5.600 186,627 -0.16(-2.78%)
Jul 27, 2020 5.840 5.990 5.545 5.760 242,908 -0.06(-1.03%)
Jul 24, 2020 5.760 6.020 5.627 5.820 249,900 +0.03(+0.52%)
Jul 23, 2020 6.080 6.310 5.600 5.790 569,224 -0.26(-4.30%)
Jul 22, 2020 5.810 6.060 5.720 6.050 300,213 +0.20(+3.42%)
Jul 21, 2020 6.180 6.300 5.830 5.850 199,654 -0.16(-2.66%)
Jul 20, 2020 5.950 6.090 5.840 6.010 212,948 +0.05(+0.84%)
Jul 17, 2020 5.550 6.030 5.550 5.960 336,800 +0.41(+7.39%)
Jul 16, 2020 5.720 5.740 5.430 5.550 273,351 -0.25(-4.31%)
Jul 15, 2020 5.700 5.830 5.620 5.800 217,132 +0.17(+3.02%)
Jul 14, 2020 5.610 5.710 5.330 5.630 231,033 +0.00(+0.00%)
Jul 13, 2020 5.930 6.100 5.600 5.630 271,210 -0.21(-3.60%)
Jul 10, 2020 6.200 6.300 5.762 5.840 387,300 -0.27(-4.42%)
Jul 09, 2020 5.990 6.190 5.760 6.110 573,799 +0.13(+2.17%)
Jul 08, 2020 5.700 5.990 5.540 5.980 316,176 +0.35(+6.22%)
Jul 07, 2020 5.920 5.990 5.610 5.630 230,653 -0.28(-4.74%)
Jul 06, 2020 6.480 6.508 5.750 5.910 482,227 -0.52(-8.09%)
Jul 02, 2020 6.000 6.506 5.854 6.430 425,000 +0.60(+10.29%)
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.