U.S. markets open in 9 hours 25 minutes

Applied Genetic Technologies Corporation (AGTC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.7000+0.1400 (+3.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20213.59003.70003.55003.70003.7000378,400
Aug 04, 20213.59003.65303.52503.56003.5600535,800
Aug 03, 20213.68003.68003.56003.63003.6300512,300
Aug 02, 20213.60003.72003.60003.64003.6400606,100
Jul 30, 20213.65603.69003.58003.60003.6000551,200
Jul 29, 20213.77003.79103.64003.65003.6500446,700
Jul 28, 20213.70503.80003.69503.77003.7700319,400
Jul 27, 20213.76003.79003.61003.74003.7400517,100
Jul 26, 20213.72003.83503.69503.79003.7900398,600
Jul 23, 20213.88003.88003.69603.74003.7400632,300
Jul 22, 20214.07004.08003.80003.81003.8100789,900
Jul 21, 20214.00004.13003.84804.05004.0500953,300
Jul 20, 20213.60003.95003.56003.92003.92001,516,500
Jul 19, 20213.55003.64003.47003.59003.5900804,000
Jul 16, 20213.63003.71003.54003.60003.6000619,000
Jul 15, 20213.60603.66003.47003.59003.5900814,000
Jul 14, 20213.71803.75003.56003.59003.59001,225,300
Jul 13, 20213.82003.82003.73003.74003.7400499,900
Jul 12, 20214.01004.01003.84003.84003.8400582,700
Jul 09, 20213.97004.00003.83003.99003.9900622,700
Jul 08, 20213.71003.93003.70003.92003.9200731,200
Jul 07, 20213.91003.93503.72003.82003.82001,287,500
Jul 06, 20214.11004.12003.82003.86003.86001,379,200
Jul 02, 20214.04004.15003.95004.12004.12001,133,700
Jul 01, 20213.95004.04003.86004.02004.0200892,200
Jun 30, 20214.03004.03003.85003.91003.91001,242,800
Jun 29, 20214.10004.10003.99004.00004.00001,069,200
Jun 28, 20214.19004.21004.01004.04004.04001,772,800
Jun 25, 20214.23504.24504.11004.12004.12007,772,200
Jun 24, 20214.39004.59004.13004.32004.32006,654,000
Jun 23, 20214.23004.23004.00004.17004.17005,510,700
Jun 22, 20214.17004.19704.04504.14004.14001,148,200
Jun 21, 20214.44004.44004.11004.15004.15001,415,200
Jun 18, 20214.40004.46004.21004.44004.44001,260,800
Jun 17, 20214.33004.47004.30504.40004.4000566,900
Jun 16, 20214.47004.53004.25004.35004.3500782,600
Jun 15, 20214.55004.65004.35804.49004.49001,917,700
Jun 14, 20214.28004.40004.25004.28004.2800614,200
Jun 11, 20214.30004.33004.21204.26004.2600344,600
Jun 10, 20214.33004.37004.16004.27004.2700627,800
Jun 09, 20214.22004.58004.22004.28004.28001,244,900
Jun 08, 20214.19004.24004.04004.17004.1700672,900
Jun 07, 20214.06004.20003.98504.16004.1600986,800
Jun 04, 20214.05004.11004.01904.04004.0400570,600
Jun 03, 20214.05004.12503.97504.03004.0300738,500
Jun 02, 20214.20004.24004.00004.09004.09001,109,800
Jun 01, 20214.02504.23004.02004.21004.21001,612,900
May 28, 20214.12704.21003.99004.01004.0100839,200
May 27, 20214.14004.32004.06504.23004.2300601,600
May 26, 20214.02004.15003.93004.14004.1400673,800
May 25, 20214.08004.18003.96003.97003.9700562,500
May 24, 20214.23004.28004.04504.06004.0600795,700
May 21, 20214.26304.37004.21504.26004.2600664,500
May 20, 20214.15004.33004.06604.30004.3000934,800
May 19, 20214.20004.28504.03004.10004.10001,275,900
May 18, 20213.96004.42003.87004.31004.31002,601,300
May 17, 20213.82003.97003.79003.84003.84001,019,500
May 14, 20213.76003.90003.69503.88003.8800986,000
May 13, 20213.76003.80503.53003.67003.67001,258,200
May 12, 20213.74003.96003.69003.76003.76001,146,300
May 11, 20213.60003.89003.59003.68003.6800937,700
May 10, 20213.89003.90503.67003.81003.8100783,800
May 07, 20213.79003.91303.68003.89003.89001,360,100
May 06, 20213.94003.97003.61003.72003.72001,611,000
May 05, 20213.90004.03003.82003.86003.86001,351,600
May 04, 20214.00004.03003.80003.88003.88001,309,500
May 03, 20214.38504.39004.06004.12004.1200928,400
Apr 30, 20214.17004.32004.15004.23004.2300915,300
Apr 29, 20214.30004.38004.06004.30004.30001,230,400
Apr 28, 20214.06004.19003.97304.17004.1700713,000
Apr 27, 20214.15004.15003.89003.95003.95001,956,200
Apr 26, 20214.30004.43004.21004.33004.3300839,900
Apr 23, 20214.09004.27004.01204.24004.2400882,800
Apr 22, 20214.08004.23903.93004.10004.10001,035,200
Apr 21, 20213.69004.10003.59504.09004.09001,280,100
Apr 20, 20213.78003.80003.54003.62003.62001,493,300
Apr 19, 20213.92003.94003.67003.80003.80001,935,500
Apr 16, 20213.90004.00003.66003.99003.99002,513,800
Apr 15, 20214.10004.11003.91004.04004.04001,123,400
Apr 14, 20214.00004.32003.93504.05004.05001,540,400
Apr 13, 20214.16004.16003.84004.01004.01002,608,900
Apr 12, 20214.41004.48003.98004.06004.06002,292,600
Apr 09, 20214.61004.62804.37004.41004.41001,072,700
Apr 08, 20214.55004.65004.41004.57004.5700810,800
Apr 07, 20214.77004.86004.44004.45004.45001,345,700
Apr 06, 20215.00005.00004.72004.74004.74001,181,300
Apr 05, 20215.08005.08004.77004.99004.99001,433,700
Apr 01, 20215.23005.38005.04005.23005.23001,147,600
Mar 31, 20214.99005.10004.89005.07005.0700911,300
Mar 30, 20214.75004.96004.59004.89004.8900912,900
Mar 29, 20215.06005.06004.72004.76004.7600957,200
Mar 26, 20215.27005.30004.91005.09005.0900995,800
Mar 25, 20214.90005.32004.80005.27005.27001,259,900
Mar 24, 20215.59005.63004.98005.07005.07001,359,600
Mar 23, 20215.84205.93005.42005.51005.51001,495,600
Mar 22, 20216.12006.25005.82005.87005.87001,360,800
Mar 19, 20215.85006.41005.80006.04006.04004,607,400
Mar 18, 20215.75006.20005.68005.75005.75001,753,900
Mar 17, 20215.44005.95005.38005.80005.80001,247,300
Mar 16, 20215.85006.06005.54005.76005.76002,249,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...