AGTC - Applied Genetic Technologies Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20192.71002.80002.66002.75002.750090,500
Dec 12, 20192.70002.77002.65002.69002.6900151,800
Dec 11, 20192.73002.79002.69002.71002.710062,600
Dec 10, 20192.74002.89002.66002.73002.730059,800
Dec 09, 20192.90002.97002.71002.72002.7200122,500
Dec 06, 20192.99003.07002.87002.87002.8700110,100
Dec 05, 20193.05003.06002.85002.98002.9800135,700
Dec 04, 20192.81003.08002.81003.02003.0200207,700
Dec 03, 20192.61002.81002.61002.77002.7700121,200
Dec 02, 20192.72002.82002.70002.75002.750084,300
Nov 29, 20192.85002.85002.73002.74002.740076,100
Nov 27, 20192.73002.85002.73002.80002.800067,600
Nov 26, 20192.81002.83002.71002.75002.750032,700
Nov 25, 20192.69002.85002.69002.80002.8000110,100
Nov 22, 20192.82002.82002.70002.73002.730072,800
Nov 21, 20192.83002.87002.71002.77002.7700100,400
Nov 20, 20192.89003.05002.75002.81002.810088,500
Nov 19, 20192.79002.95002.77002.90002.900066,100
Nov 18, 20192.80002.83002.79002.81002.810085,100
Nov 15, 20192.93002.99002.73002.77002.7700175,300
Nov 14, 20192.95003.05002.83002.87002.870090,100
Nov 13, 20192.88003.12002.88002.93002.930066,300
Nov 12, 20193.23003.23003.03003.10003.100084,500
Nov 11, 20193.23003.23003.08003.16003.160044,600
Nov 08, 20192.94003.16002.89003.08003.080057,800
Nov 07, 20193.01003.17002.88002.89002.890060,400
Nov 06, 20193.28003.32002.96002.98002.9800112,400
Nov 05, 20193.18003.31003.15003.23003.2300102,500
Nov 04, 20193.01003.25002.95003.14003.140093,700
Nov 01, 20193.04003.10002.95003.04003.040043,700
Oct 31, 20192.88003.03002.88003.03003.030032,900
Oct 30, 20193.01003.06002.85002.91002.910070,900
Oct 29, 20193.00003.09002.99003.03003.030042,400
Oct 28, 20192.88003.03002.78802.95002.950031,800
Oct 25, 20192.85002.90202.80002.86002.860037,700
Oct 24, 20192.98003.00002.81002.82002.820050,100
Oct 23, 20193.00003.06002.83003.00003.000077,600
Oct 22, 20192.93003.13002.93002.99002.990062,600
Oct 21, 20193.01003.13002.81002.92002.9200126,400
Oct 18, 20193.14003.22103.03003.08003.080069,300
Oct 17, 20193.25003.30003.07003.11003.110067,600
Oct 16, 20193.13003.34003.12103.24003.240095,700
Oct 15, 20193.13003.26002.92003.16003.160081,700
Oct 14, 20193.07003.20002.91003.10003.100082,000
Oct 11, 20193.13003.23003.05003.06003.060069,800
Oct 10, 20193.11003.25003.06003.15003.150063,300
Oct 09, 20193.29003.47003.07003.12003.1200112,500
Oct 08, 20193.31003.42703.27503.28003.280092,900
Oct 07, 20193.53003.66003.33003.37003.3700109,800
Oct 04, 20193.69903.79003.52003.53003.5300102,300
Oct 03, 20193.97004.01003.70003.70003.7000106,300
Oct 02, 20194.10004.18003.96004.00004.0000184,300
Oct 01, 20194.19004.24003.93004.14004.1400139,800
Sep 30, 20194.00004.24003.70004.16004.1600451,600
Sep 27, 20194.45004.61003.73003.99003.99003,135,200
Sep 26, 20193.77004.01003.70004.00004.0000121,300
Sep 25, 20193.76003.80003.61003.78003.7800117,400
Sep 24, 20193.52003.82003.30003.75003.7500149,100
Sep 23, 20193.49003.70003.27003.64003.640088,100
Sep 20, 20193.62003.62003.35003.42003.420069,900
Sep 19, 20193.77003.81003.58003.61003.610052,200
Sep 18, 20193.79003.84003.69003.80003.800058,800
Sep 17, 20193.92003.92003.67503.78003.780087,600
Sep 16, 20193.71003.88003.60003.85003.8500102,400
Sep 13, 20193.71003.81003.66003.68003.6800128,200
Sep 12, 20193.74003.85003.38003.73003.7300116,900
Sep 11, 20193.84003.86003.68003.70003.7000118,300
Sep 10, 20193.80004.03003.67003.78003.7800218,700
Sep 09, 20193.87004.02003.76003.80003.800096,300
Sep 06, 20193.41003.90003.32003.76003.7600331,200
Sep 05, 20193.30003.30003.14003.20003.200060,200
Sep 04, 20193.27003.29003.14003.29003.290036,900
Sep 03, 20193.31003.31002.88003.16003.160082,900
Aug 30, 20192.97003.23002.91003.16003.160049,600
Aug 29, 20192.61003.02502.60002.98002.9800169,100
Aug 28, 20192.52002.75002.52002.60002.6000154,900
Aug 27, 20192.73002.87002.56002.59002.590073,000
Aug 26, 20192.88002.99002.70002.70002.700059,200
Aug 23, 20192.99003.04002.85002.88002.880069,600
Aug 22, 20193.06503.06502.95003.00003.000018,700
Aug 21, 20192.96003.17002.95003.00003.000064,900
Aug 20, 20193.16003.23002.96002.97002.9700132,800
Aug 19, 20193.10003.24003.09003.18003.1800158,000
Aug 16, 20192.96003.18002.75103.08003.0800178,600
Aug 15, 20193.53003.53002.83003.00003.0000366,100
Aug 14, 20193.41003.63003.41003.47003.4700187,200
Aug 13, 20193.73003.79003.27003.51003.5100198,100
Aug 12, 20193.75003.85003.67003.68003.680051,400
Aug 09, 20193.85004.00003.73003.83003.830096,000
Aug 08, 20193.90003.90003.72503.85003.850092,300
Aug 07, 20193.85003.98003.76003.85503.855054,500
Aug 06, 20193.87003.91003.68003.85003.8500120,700
Aug 05, 20193.96003.96003.78503.91003.910030,200
Aug 02, 20193.90704.00003.85003.95003.950029,700
Aug 01, 20193.88004.04003.85003.89003.890062,000
Jul 31, 20193.93004.19003.86003.86003.860046,400
Jul 30, 20193.98004.03003.88003.90003.900048,900
Jul 29, 20193.92004.02003.88903.91003.910022,300
Jul 26, 20193.88904.12403.88903.95003.950052,100
Jul 25, 20194.07004.16003.96004.02004.020068,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...