Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2022 0.3936 0 +0.00(+1.23%)
Nov 29, 2022 0.3750 0.3899 0.3626 0.3888 292,286 +0.01(+3.68%)
Nov 28, 2022 0.3700 0.3900 0.3601 0.3750 3,904,903 +0.00(+0.32%)
Nov 25, 2022 0.3660 0.3800 0.3655 0.3738 3,091,017 -0.00(-0.51%)
Nov 23, 2022 0.3650 0.3800 0.3650 0.3757 1,817,813 +0.01(+2.20%)
Nov 22, 2022 0.3701 0.3729 0.3626 0.3676 1,861,928 -0.01(-1.50%)
Nov 21, 2022 0.3700 0.3760 0.3702 0.3732 393,015 -0.00(-0.74%)
Nov 18, 2022 0.3701 0.3812 0.3701 0.3760 335,736 +0.00(+0.08%)
Nov 17, 2022 0.3707 0.3812 0.3701 0.3757 440,838 -0.00(-0.34%)
Nov 16, 2022 0.3735 0.3850 0.3725 0.3770 708,285 -0.00(-1.10%)
Nov 15, 2022 0.3881 0.3949 0.3812 0.3812 942,754 -0.01(-1.78%)
Nov 14, 2022 0.3926 0.3999 0.3861 0.3881 508,186 -0.02(-4.10%)
Nov 11, 2022 0.3850 0.4136 0.3850 0.4047 967,343 +0.01(+2.46%)
Nov 10, 2022 0.3900 0.3990 0.3900 0.3950 535,210 +0.00(+0.77%)
Nov 09, 2022 0.4000 0.4001 0.3900 0.3920 1,015,350 -0.01(-2.00%)
Nov 08, 2022 0.3925 0.4038 0.3901 0.4000 590,824 -0.00(-0.35%)
Nov 07, 2022 0.4080 0.4130 0.3813 0.4014 1,319,459 -0.02(-4.56%)
Nov 04, 2022 0.4200 0.4230 0.4000 0.4206 865,953 +0.00(+0.14%)
Nov 03, 2022 0.4000 0.4290 0.4000 0.4200 747,256 +0.01(+1.42%)
Nov 02, 2022 0.4100 0.4260 0.4000 0.4141 1,182,943 +0.00(+0.75%)
Nov 01, 2022 0.4000 0.4125 0.3960 0.4110 847,179 -0.00(-0.12%)
Oct 31, 2022 0.3900 0.4200 0.3903 0.4115 719,187 +0.00(+0.37%)
Oct 28, 2022 0.4100 0.4127 0.3920 0.4100 681,542 +0.00(+0.24%)
Oct 27, 2022 0.4000 0.4188 0.3840 0.4090 2,418,663 +0.03(+7.63%)
Oct 26, 2022 0.3650 0.3900 0.3650 0.3800 2,053,028 -0.01(-2.21%)
Oct 25, 2022 0.3700 0.3886 0.3650 0.3886 5,497,818 -0.00(-0.36%)
Oct 24, 2022 0.3780 0.4095 0.3539 0.3900 24,031,668 +0.15(+62.43%)
Oct 21, 2022 0.2400 0.2450 0.2320 0.2401 358,633 +0.01(+3.22%)
Oct 20, 2022 0.2400 0.2489 0.2315 0.2326 335,014 -0.00(-1.94%)
Oct 19, 2022 0.2500 0.2500 0.2361 0.2372 424,121 -0.01(-3.26%)
Oct 18, 2022 0.2549 0.2600 0.2401 0.2452 455,955 +0.00(+0.91%)
Oct 17, 2022 0.2478 0.2500 0.2401 0.2430 321,546 +0.00(+0.96%)
Oct 14, 2022 0.2500 0.2500 0.2358 0.2407 370,123 +0.01(+2.43%)
Oct 13, 2022 0.2341 0.2500 0.2310 0.2350 773,036 -0.01(-2.85%)
Oct 12, 2022 0.2407 0.2600 0.2303 0.2419 471,700 +0.00(+0.75%)
Oct 11, 2022 0.2591 0.2625 0.2401 0.2401 560,314 -0.02(-7.30%)
Oct 10, 2022 0.2795 0.2800 0.2535 0.2590 924,106 -0.02(-5.78%)
Oct 07, 2022 0.2835 0.2835 0.2670 0.2749 586,584 +0.00(+1.48%)
Oct 06, 2022 0.2725 0.2778 0.2600 0.2709 278,488 +0.01(+3.20%)
Oct 05, 2022 0.2800 0.2820 0.2555 0.2625 662,964 -0.01(-4.30%)
Oct 04, 2022 0.2660 0.2825 0.2651 0.2743 559,577 +0.01(+3.47%)
Oct 03, 2022 0.2808 0.2868 0.2571 0.2651 905,232 -0.01(-2.39%)
Sep 30, 2022 0.2899 0.3080 0.2700 0.2716 1,441,476 -0.01(-1.88%)
Sep 29, 2022 0.2900 0.2900 0.2701 0.2768 483,558 -0.01(-4.55%)
Sep 28, 2022 0.3011 0.3097 0.2713 0.2900 1,265,066 -0.01(-3.91%)
Sep 27, 2022 0.2850 0.3066 0.2800 0.3018 660,776 +0.02(+5.89%)
Sep 26, 2022 0.2900 0.3000 0.2828 0.2850 568,959 -0.01(-2.43%)
Sep 23, 2022 0.2843 0.3040 0.2800 0.2921 778,600 -0.01(-2.01%)
Sep 22, 2022 0.3400 0.3400 0.2800 0.2981 952,595 -0.03(-9.67%)
Sep 21, 2022 0.3600 0.3683 0.3200 0.3300 535,516 -0.02(-6.75%)
Sep 20, 2022 0.3900 0.3900 0.3500 0.3539 818,476 -0.03(-7.04%)
Sep 19, 2022 0.3900 0.4029 0.3758 0.3807 493,532 -0.01(-2.58%)
Sep 16, 2022 0.4048 0.4200 0.3908 0.3908 815,130 -0.03(-7.28%)
Sep 15, 2022 0.4072 0.4225 0.4016 0.4215 492,715 +0.01(+1.81%)
Sep 14, 2022 0.4187 0.4225 0.4003 0.4140 407,214 -0.00(-0.55%)
Sep 13, 2022 0.4199 0.4200 0.4050 0.4163 265,219 +0.00(+0.29%)
Sep 12, 2022 0.4300 0.4399 0.4150 0.4151 395,210 -0.01(-2.97%)
Sep 09, 2022 0.4130 0.4365 0.4000 0.4278 696,974 +0.02(+4.11%)
Sep 08, 2022 0.3950 0.4185 0.3921 0.4109 524,119 -0.00(-0.44%)
Sep 07, 2022 0.4100 0.4200 0.4020 0.4127 299,158 -0.00(-0.07%)
Sep 06, 2022 0.4100 0.4196 0.3966 0.4130 590,169 +0.01(+2.99%)
Sep 02, 2022 0.3973 0.4138 0.3929 0.4010 347,658 +0.00(+0.02%)
Sep 01, 2022 0.4013 0.4165 0.3800 0.4009 835,949 -0.00(-0.22%)
Aug 31, 2022 0.4250 0.4260 0.4010 0.4018 457,197 -0.02(-4.67%)
Aug 30, 2022 0.4260 0.4400 0.4215 0.4215 378,703 -0.01(-1.59%)
Aug 29, 2022 0.4295 0.4539 0.4150 0.4283 888,741 +0.00(+0.71%)
Aug 26, 2022 0.4310 0.4397 0.4200 0.4253 398,554 -0.01(-1.53%)
Aug 25, 2022 0.4250 0.4340 0.4162 0.4319 465,106 +0.02(+4.07%)
Aug 24, 2022 0.4140 0.4150 0.4023 0.4150 487,092 +0.01(+1.22%)
Aug 23, 2022 0.4100 0.4140 0.3900 0.4100 489,219 +0.01(+1.96%)
Aug 22, 2022 0.4000 0.4050 0.3900 0.4021 690,729 +0.01(+1.80%)
Aug 19, 2022 0.4300 0.4337 0.3800 0.3950 1,535,216 -0.03(-6.73%)
Aug 18, 2022 0.4530 0.4530 0.4000 0.4235 1,449,050 -0.02(-3.79%)
Aug 17, 2022 0.4700 0.4700 0.4310 0.4402 1,388,019 -0.04(-7.81%)
Aug 16, 2022 0.4850 0.4900 0.4510 0.4775 1,821,575 -0.00(-0.52%)
Aug 15, 2022 0.4471 0.4867 0.4450 0.4800 2,682,881 +0.04(+8.50%)
Aug 12, 2022 0.4274 0.4600 0.4218 0.4424 1,949,328 +0.01(+3.27%)
Aug 11, 2022 0.4295 0.4349 0.4165 0.4284 1,129,076 +0.00(+0.82%)
Aug 10, 2022 0.4125 0.4350 0.4050 0.4249 1,265,742 +0.01(+3.31%)
Aug 09, 2022 0.4110 0.4200 0.4008 0.4113 1,177,256 -0.00(-0.72%)
Aug 08, 2022 0.3980 0.4200 0.3900 0.4143 2,533,720 +0.03(+7.86%)
Aug 05, 2022 0.3900 0.4109 0.3815 0.3841 1,461,663 -0.01(-1.89%)
Aug 04, 2022 0.3900 0.4090 0.3824 0.3915 1,982,391 +0.00(+1.24%)
Aug 03, 2022 0.3750 0.3905 0.3750 0.3867 2,644,381 +0.01(+3.78%)
Aug 02, 2022 0.3750 0.3756 0.3698 0.3726 781,281 +0.00(+0.89%)
Aug 01, 2022 0.3750 0.3800 0.3650 0.3693 664,553 -0.00(-1.26%)
Jul 29, 2022 0.3727 0.3750 0.3600 0.3740 809,454 +0.00(+1.33%)
Jul 28, 2022 0.3700 0.3750 0.3600 0.3691 1,251,801 -0.01(-2.59%)
Jul 27, 2022 0.3762 0.3849 0.3610 0.3789 1,298,766 -0.00(-0.03%)
Jul 26, 2022 0.3600 0.3815 0.3607 0.3790 1,775,282 +0.00(+1.07%)
Jul 25, 2022 0.3838 0.3843 0.3700 0.3750 933,507 -0.01(-2.90%)
Jul 22, 2022 0.3880 0.3887 0.3700 0.3862 1,336,628 -0.00(-0.97%)
Jul 21, 2022 0.3986 0.3986 0.3780 0.3900 1,027,109 +0.01(+2.63%)
Jul 20, 2022 0.4000 0.4099 0.3700 0.3800 3,170,747 -0.02(-4.02%)
Jul 19, 2022 0.3700 0.3980 0.3650 0.3959 3,377,488 +0.03(+8.91%)
Jul 18, 2022 0.3742 0.3742 0.3480 0.3635 2,800,185 +0.01(+2.65%)
Jul 15, 2022 0.3800 0.3805 0.3465 0.3541 5,210,229 -0.02(-5.12%)
Jul 14, 2022 0.3950 0.3990 0.3601 0.3732 5,293,695 -0.02(-4.28%)
Jul 13, 2022 0.4300 0.4300 0.3847 0.3899 11,983,634 -0.46(-53.99%)
Jul 12, 2022 0.8400 0.8726 0.8400 0.8475 1,012,913 -0.01(-1.34%)
Jul 11, 2022 0.9000 0.9000 0.8210 0.8590 1,134,000 -0.03(-3.05%)
Jul 08, 2022 0.8600 0.8880 0.8600 0.8860 131,686 +0.03(+3.52%)
Jul 07, 2022 0.8500 0.8667 0.8400 0.8559 96,730 +0.04(+5.50%)
Jul 06, 2022 0.8000 0.8300 0.8000 0.8113 120,462 +0.00(+0.16%)
Jul 05, 2022 0.8200 0.8370 0.7941 0.8100 164,976 +0.03(+3.83%)
Jul 01, 2022 0.7800 0.7900 0.7700 0.7801 139,702 +0.01(+1.31%)
Jun 30, 2022 0.7500 0.7826 0.7300 0.7700 225,932 +0.01(+1.18%)
Jun 29, 2022 0.7600 0.7900 0.7448 0.7610 288,423 +0.02(+2.05%)
Jun 28, 2022 0.7373 0.7580 0.7000 0.7457 280,696 +0.01(+1.46%)
Jun 27, 2022 0.7252 0.7500 0.7000 0.7350 332,849 +0.12(+19.12%)
Jun 24, 2022 0.8200 0.8400 0.5800 0.6170 1,246,479 -0.21(-25.13%)
Jun 23, 2022 0.8200 0.8500 0.7860 0.8241 124,421 +0.00(+0.34%)
Jun 22, 2022 0.8100 0.8499 0.8000 0.8213 693,572 +0.01(+0.65%)
Jun 21, 2022 0.8300 0.8451 0.8100 0.8160 179,179 +0.03(+3.29%)
Jun 17, 2022 0.7800 0.8270 0.7800 0.7900 209,322 +0.01(+1.54%)
Jun 16, 2022 0.7953 0.8500 0.7400 0.7780 214,343 -0.03(-3.52%)
Jun 15, 2022 0.8200 0.8600 0.7000 0.8064 513,640 -0.00(-0.47%)
Jun 14, 2022 0.8300 0.8500 0.8100 0.8102 195,976 -0.04(-4.68%)
Jun 13, 2022 0.9200 0.9200 0.8300 0.8500 267,539 -0.08(-8.56%)
Jun 10, 2022 0.9206 0.9500 0.8800 0.9296 237,311 -0.01(-1.01%)
Jun 09, 2022 0.9500 0.9500 0.9056 0.9391 101,007 -0.01(-1.15%)
Jun 08, 2022 0.9100 0.9500 0.9041 0.9500 174,628 +0.04(+4.40%)
Jun 07, 2022 0.9000 0.9100 0.8900 0.9100 165,457 +0.01(+1.12%)
Jun 06, 2022 0.9200 0.9200 0.8742 0.8999 118,260 +0.00(+0.07%)
Jun 03, 2022 0.9088 0.9199 0.8700 0.8993 1,186,001 -0.01(-0.95%)
Jun 02, 2022 0.8948 0.9300 0.8700 0.9079 125,838 +0.03(+3.76%)
Jun 01, 2022 0.9400 0.9500 0.8600 0.8750 307,853 -0.06(-6.91%)
May 31, 2022 0.8700 0.9544 0.8520 0.9400 296,165 +0.10(+11.89%)
May 27, 2022 0.8600 0.8700 0.8300 0.8401 243,164 -0.02(-2.73%)
May 26, 2022 0.8400 0.8880 0.8301 0.8637 107,290 +0.02(+2.96%)
May 25, 2022 0.8400 0.8649 0.8100 0.8389 107,346 -0.00(-0.11%)
May 24, 2022 0.8400 0.8500 0.7800 0.8398 196,878 -0.02(-2.35%)
May 23, 2022 0.9000 0.9200 0.8400 0.8600 101,484 -0.02(-2.56%)
May 20, 2022 0.9032 0.9500 0.8086 0.8826 1,438,217 -0.03(-3.22%)
May 19, 2022 0.8300 0.9400 0.7900 0.9120 438,716 +0.09(+10.29%)
May 18, 2022 0.8300 0.8499 0.7657 0.8269 277,219 -0.01(-1.28%)
May 17, 2022 0.7700 0.8400 0.7600 0.8376 480,909 +0.09(+11.99%)
May 16, 2022 0.7600 0.7780 0.7301 0.7479 225,612 +0.02(+2.59%)
May 13, 2022 0.6825 0.7370 0.6620 0.7290 336,863 +0.10(+15.62%)
May 12, 2022 0.6100 0.6500 0.6064 0.6305 769,733 +0.02(+2.52%)
May 11, 2022 0.7100 0.7100 0.5820 0.6150 634,465 -0.10(-14.06%)
May 10, 2022 0.7600 0.8000 0.7000 0.7156 560,317 -0.04(-5.72%)
May 09, 2022 0.8175 0.8180 0.7500 0.7590 571,440 -0.06(-7.43%)
May 06, 2022 0.8586 0.8775 0.8002 0.8199 630,624 -0.05(-6.22%)
May 05, 2022 0.9300 0.9289 0.8610 0.8743 315,184 -0.04(-3.99%)
May 04, 2022 0.9581 0.9753 0.8800 0.9106 652,185 -0.04(-4.50%)
May 03, 2022 0.9200 0.9700 0.9200 0.9535 295,846 +0.03(+2.89%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.