Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2017 3.900 4.000 3.750 3.750 116,516 -0.20(-5.06%)
Nov 29, 2017 3.950 4.075 3.850 3.950 101,879 -0.05(-1.25%)
Nov 28, 2017 3.950 4.000 3.850 4.000 50,707 +0.15(+3.90%)
Nov 27, 2017 4.050 4.050 3.850 3.850 56,730 -0.15(-3.75%)
Nov 24, 2017 3.850 4.000 3.809 4.000 24,160 +0.15(+3.90%)
Nov 22, 2017 3.800 4.000 3.750 3.850 81,907 +0.05(+1.32%)
Nov 21, 2017 3.850 4.000 3.800 3.800 36,955 +0.00(+0.00%)
Nov 20, 2017 4.000 4.000 3.750 3.800 53,694 -0.15(-3.80%)
Nov 17, 2017 3.800 4.000 3.800 3.950 96,055 +0.15(+3.95%)
Nov 16, 2017 3.800 3.900 3.775 3.800 75,224 +0.00(+0.00%)
Nov 15, 2017 3.750 3.850 3.712 3.800 84,114 -0.05(-1.30%)
Nov 14, 2017 3.750 3.850 3.650 3.850 88,178 +0.10(+2.67%)
Nov 13, 2017 3.750 3.850 3.600 3.750 82,700 -0.02(-0.66%)
Nov 10, 2017 3.700 3.800 3.600 3.775 81,238 +0.12(+3.42%)
Nov 09, 2017 3.600 3.850 3.550 3.650 184,485 +0.05(+1.39%)
Nov 08, 2017 3.300 3.850 3.300 3.600 174,150 +0.20(+5.88%)
Nov 07, 2017 3.450 3.500 3.250 3.400 103,009 -0.05(-1.45%)
Nov 06, 2017 3.450 3.500 3.350 3.450 85,060 +0.05(+1.47%)
Nov 03, 2017 3.400 3.550 3.400 3.400 61,718 -0.05(-1.45%)
Nov 02, 2017 3.500 3.550 3.450 3.450 47,339 -0.10(-2.82%)
Nov 01, 2017 3.400 3.550 3.250 3.550 176,886 +0.15(+4.41%)
Oct 31, 2017 3.700 3.750 3.400 3.400 301,468 -0.30(-8.11%)
Oct 30, 2017 3.700 3.850 3.700 3.700 55,836 -0.10(-2.63%)
Oct 27, 2017 3.800 3.900 3.700 3.800 107,902 +0.00(+0.00%)
Oct 26, 2017 3.750 3.850 3.700 3.800 92,402 +0.00(+0.00%)
Oct 25, 2017 3.900 3.950 3.750 3.800 72,904 -0.05(-1.30%)
Oct 24, 2017 3.850 3.900 3.750 3.850 88,897 +0.00(+0.00%)
Oct 23, 2017 4.000 4.100 3.850 3.850 45,339 -0.20(-4.94%)
Oct 20, 2017 3.850 4.100 3.750 4.050 124,825 +0.15(+3.85%)
Oct 19, 2017 3.900 3.950 3.800 3.900 82,142 -0.02(-0.64%)
Oct 18, 2017 3.900 4.000 3.800 3.925 101,103 +0.07(+1.95%)
Oct 17, 2017 3.750 3.950 3.700 3.850 151,464 +0.05(+1.32%)
Oct 16, 2017 3.900 3.900 3.700 3.800 117,744 -0.05(-1.30%)
Oct 13, 2017 3.950 4.100 3.800 3.850 149,765 -0.05(-1.28%)
Oct 12, 2017 3.750 4.000 3.750 3.900 139,315 +0.15(+4.00%)
Oct 11, 2017 3.850 4.000 3.750 3.750 95,535 -0.15(-3.85%)
Oct 10, 2017 4.050 4.100 3.800 3.900 321,950 -0.15(-3.70%)
Oct 09, 2017 4.050 4.100 3.950 4.050 42,779 +0.05(+1.25%)
Oct 06, 2017 4.050 4.200 4.000 4.000 62,502 +0.00(+0.00%)
Oct 05, 2017 4.100 4.250 3.950 4.000 188,394 -0.10(-2.44%)
Oct 04, 2017 4.200 4.250 4.100 4.100 177,929 -0.05(-1.20%)
Oct 03, 2017 4.150 4.200 4.050 4.150 143,642 +0.05(+1.22%)
Oct 02, 2017 4.000 4.150 3.950 4.100 151,053 +0.15(+3.80%)
Sep 29, 2017 3.750 4.100 3.716 3.950 268,667 +0.20(+5.33%)
Sep 28, 2017 3.750 3.800 3.700 3.750 122,109 +0.05(+1.35%)
Sep 27, 2017 3.700 3.850 3.623 3.700 153,032 +0.05(+1.37%)
Sep 26, 2017 3.700 3.700 3.550 3.650 134,572 +0.00(+0.00%)
Sep 25, 2017 3.700 3.800 3.650 3.650 215,138 +0.00(+0.00%)
Sep 22, 2017 3.600 3.650 3.600 3.650 93,117 +0.05(+1.39%)
Sep 21, 2017 3.650 3.650 3.550 3.600 169,346 -0.05(-1.37%)
Sep 20, 2017 3.700 3.750 3.650 3.650 144,858 -0.10(-2.67%)
Sep 19, 2017 3.850 3.895 3.650 3.750 261,232 +0.00(+0.00%)
Sep 18, 2017 3.700 3.900 3.650 3.750 614,154 +0.20(+5.63%)
Sep 15, 2017 3.750 3.750 3.500 3.550 493,506 -0.15(-4.05%)
Sep 14, 2017 4.100 4.100 3.700 3.700 625,554 -0.35(-8.64%)
Sep 13, 2017 4.550 4.561 3.950 4.050 926,992 -0.90(-18.18%)
Sep 12, 2017 4.800 5.100 4.650 4.950 212,173 +0.25(+5.32%)
Sep 11, 2017 4.700 4.800 4.600 4.700 162,436 +0.05(+1.08%)
Sep 08, 2017 4.700 4.800 4.525 4.650 139,418 -0.05(-1.06%)
Sep 07, 2017 4.700 4.700 4.625 4.700 45,239 +0.05(+1.08%)
Sep 06, 2017 4.550 4.725 4.500 4.650 111,042 +0.15(+3.33%)
Sep 05, 2017 4.750 4.800 4.450 4.500 201,357 -0.20(-4.26%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.