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 (%)
Nov 30, 2016 9.650 9.800 9.050 9.200 56,441 -0.30(-3.16%)
Nov 29, 2016 9.300 9.650 9.100 9.500 97,137 +0.30(+3.26%)
Nov 28, 2016 9.900 9.900 9.150 9.200 149,523 -0.70(-7.07%)
Nov 25, 2016 10.00 10.00 9.550 9.900 30,340 +0.05(+0.51%)
Nov 23, 2016 9.850 9.850 9.850 0 +0.15(+1.55%)
Nov 22, 2016 10.05 10.10 9.500 9.700 88,322 -0.25(-2.51%)
Nov 21, 2016 10.15 10.20 9.675 9.950 122,875 -0.10(-1.00%)
Nov 18, 2016 9.850 10.40 9.750 10.05 147,685 +0.45(+4.69%)
Nov 17, 2016 9.450 9.750 9.330 9.600 133,450 +0.25(+2.67%)
Nov 16, 2016 10.15 10.25 9.250 9.350 189,905 -0.75(-7.43%)
Nov 15, 2016 10.60 10.85 10.05 10.10 235,460 -0.45(-4.27%)
Nov 14, 2016 10.00 10.65 9.700 10.55 309,504 +0.70(+7.11%)
Nov 11, 2016 9.350 10.00 9.250 9.850 245,142 +0.45(+4.79%)
Nov 10, 2016 9.300 9.950 9.200 9.400 331,586 +0.25(+2.73%)
Nov 09, 2016 8.000 9.300 7.700 9.150 522,793 +2.10(+29.79%)
Nov 08, 2016 7.150 7.200 6.900 7.050 122,245 -0.15(-2.08%)
Nov 07, 2016 6.850 7.350 6.800 7.200 132,782 +0.60(+9.09%)
Nov 04, 2016 6.400 6.750 6.400 6.600 108,188 +0.25(+3.94%)
Nov 03, 2016 6.550 6.700 6.350 6.350 136,982 -0.20(-3.05%)
Nov 02, 2016 6.850 6.900 6.550 6.550 84,313 -0.30(-4.38%)
Nov 01, 2016 7.150 7.200 6.650 6.850 140,129 -0.30(-4.20%)
Oct 31, 2016 7.400 7.400 7.100 7.150 80,825 -0.25(-3.38%)
Oct 28, 2016 7.450 7.550 7.150 7.400 111,199 -0.10(-1.33%)
Oct 27, 2016 8.000 8.050 7.400 7.500 144,424 -0.45(-5.66%)
Oct 26, 2016 8.100 8.100 7.800 7.950 243,421 -0.15(-1.85%)
Oct 25, 2016 8.300 8.300 8.050 8.100 100,887 -0.10(-1.22%)
Oct 24, 2016 8.400 8.400 8.075 8.200 134,639 -0.05(-0.61%)
Oct 21, 2016 8.900 8.900 8.250 8.250 134,128 -0.75(-8.33%)
Oct 20, 2016 8.750 9.075 8.555 9.000 272,475 +0.30(+3.45%)
Oct 19, 2016 8.750 8.900 8.350 8.700 164,306 +0.00(+0.00%)
Oct 18, 2016 8.400 8.900 8.200 8.700 153,883 +0.40(+4.82%)
Oct 17, 2016 8.250 8.400 8.150 8.300 221,928 -0.03(-0.36%)
Oct 14, 2016 8.590 8.637 8.230 8.330 171,390 -0.22(-2.57%)
Oct 13, 2016 8.640 8.640 8.290 8.550 219,677 -0.13(-1.50%)
Oct 12, 2016 9.400 9.500 8.640 8.680 194,353 -0.67(-7.17%)
Oct 11, 2016 9.540 9.836 9.180 9.350 102,887 -0.25(-2.60%)
Oct 10, 2016 9.550 9.800 9.270 9.600 237,462 +0.15(+1.59%)
Oct 07, 2016 10.05 10.12 9.320 9.450 202,970 -0.62(-6.16%)
Oct 06, 2016 10.12 10.20 10.00 10.07 268,662 -0.11(-1.08%)
Oct 05, 2016 10.22 10.33 9.760 10.18 245,270 +0.20(+2.00%)
Oct 04, 2016 10.00 10.13 9.850 9.980 273,626 -0.06(-0.60%)
Oct 03, 2016 9.720 10.20 9.530 10.04 319,975 +0.26(+2.66%)
Sep 30, 2016 9.910 9.920 9.630 9.780 171,088 -0.10(-1.01%)
Sep 29, 2016 9.650 9.940 9.310 9.880 411,575 +0.27(+2.81%)
Sep 28, 2016 9.310 9.740 9.260 9.610 533,085 +0.40(+4.34%)
Sep 27, 2016 8.990 9.350 8.970 9.210 333,861 +0.30(+3.37%)
Sep 26, 2016 9.140 9.250 8.860 8.910 397,913 -0.05(-0.56%)
Sep 23, 2016 8.890 9.030 8.660 8.960 384,896 +0.07(+0.79%)
Sep 22, 2016 9.000 9.050 8.750 8.890 149,036 +0.00(+0.00%)
Sep 21, 2016 9.000 9.070 8.665 8.890 321,090 +0.07(+0.79%)
Sep 20, 2016 8.690 9.020 8.520 8.820 349,022 +0.24(+2.80%)
Sep 19, 2016 9.000 9.080 8.580 8.580 318,650 -0.34(-3.81%)
Sep 16, 2016 8.600 9.100 8.580 8.920 503,586 +0.30(+3.48%)
Sep 15, 2016 8.680 8.930 8.590 8.620 557,796 -0.22(-2.49%)
Sep 14, 2016 9.050 9.120 8.500 8.840 626,760 -0.16(-1.78%)
Sep 13, 2016 9.080 9.500 8.770 9.000 2,185,624 -4.19(-31.77%)
Sep 12, 2016 12.69 13.33 12.55 13.19 157,300 +0.82(+6.63%)
Sep 09, 2016 13.01 13.11 12.37 12.37 65,407 -0.67(-5.14%)
Sep 08, 2016 13.06 13.30 12.77 13.04 89,920 +0.03(+0.23%)
Sep 07, 2016 12.88 13.35 12.73 13.01 101,407 +0.16(+1.25%)
Sep 06, 2016 12.53 12.95 12.53 12.85 46,840 +0.32(+2.55%)
Sep 02, 2016 12.71 12.53 12.53 12.53 70,800 -0.13(-1.03%)
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.