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 (%)
Mar 31, 2021 4.990 5.100 4.890 5.070 908,596 +0.18(+3.68%)
Mar 30, 2021 4.750 4.960 4.590 4.890 912,823 +0.13(+2.73%)
Mar 29, 2021 5.060 5.060 4.720 4.760 957,204 -0.33(-6.48%)
Mar 26, 2021 5.270 5.300 4.910 5.090 995,700 -0.18(-3.42%)
Mar 25, 2021 4.900 5.320 4.800 5.270 1,257,891 +0.20(+3.94%)
Mar 24, 2021 5.590 5.630 4.980 5.070 1,358,843 -0.44(-7.99%)
Mar 23, 2021 5.840 5.930 5.420 5.510 1,493,475 -0.36(-6.13%)
Mar 22, 2021 6.120 6.250 5.820 5.870 1,360,481 -0.17(-2.81%)
Mar 19, 2021 5.850 6.410 5.800 6.040 4,607,400 +0.29(+5.04%)
Mar 18, 2021 5.750 6.200 5.680 5.750 1,757,234 -0.05(-0.86%)
Mar 17, 2021 5.440 5.950 5.380 5.800 1,244,309 +0.04(+0.69%)
Mar 16, 2021 5.850 6.060 5.540 5.760 2,249,180 -0.11(-1.87%)
Mar 15, 2021 5.420 5.870 5.360 5.870 1,834,710 +0.63(+12.02%)
Mar 12, 2021 5.250 5.430 5.150 5.240 1,017,200 -0.07(-1.32%)
Mar 11, 2021 5.200 5.370 5.090 5.310 1,508,951 +0.16(+3.11%)
Mar 10, 2021 5.320 5.460 4.960 5.150 1,788,235 -0.03(-0.58%)
Mar 09, 2021 4.840 5.290 4.700 5.180 1,737,574 +0.52(+11.16%)
Mar 08, 2021 4.880 5.050 4.600 4.660 1,466,831 -0.22(-4.51%)
Mar 05, 2021 5.030 5.070 4.250 4.880 2,895,300 -0.18(-3.56%)
Mar 04, 2021 5.250 5.380 4.760 5.060 2,993,563 -0.36(-6.64%)
Mar 03, 2021 5.900 5.950 5.390 5.420 2,033,358 -0.39(-6.71%)
Mar 02, 2021 5.750 6.100 5.660 5.810 3,232,787 +0.30(+5.44%)
Mar 01, 2021 5.300 5.750 5.250 5.510 2,244,374 +0.43(+8.46%)
Feb 26, 2021 5.160 5.380 4.980 5.080 1,912,800 -0.22(-4.15%)
Feb 25, 2021 5.600 5.680 5.060 5.300 3,327,112 -0.35(-6.19%)
Feb 24, 2021 5.740 6.290 5.570 5.650 3,305,385 +0.24(+4.44%)
Feb 23, 2021 5.360 5.780 4.800 5.410 4,864,619 -0.83(-13.30%)
Feb 22, 2021 6.790 6.900 6.200 6.240 4,460,453 -0.79(-11.24%)
Feb 19, 2021 7.460 7.465 6.520 7.030 5,242,000 -0.28(-3.83%)
Feb 18, 2021 7.760 8.180 7.200 7.310 5,285,961 -0.88(-10.74%)
Feb 17, 2021 8.400 9.670 7.100 8.190 15,304,944 +0.12(+1.49%)
Feb 16, 2021 6.550 8.880 6.240 8.070 27,178,140 +1.89(+30.58%)
Feb 12, 2021 6.380 6.550 6.010 6.180 7,184,900 +0.28(+4.75%)
Feb 11, 2021 5.500 6.660 5.100 5.900 16,305,214 +0.75(+14.56%)
Feb 10, 2021 5.000 5.230 4.520 5.150 5,648,616 +0.24(+4.89%)
Feb 09, 2021 5.120 5.280 4.750 4.910 4,667,983 -0.34(-6.48%)
Feb 08, 2021 5.350 5.400 4.900 5.250 5,948,487 -0.02(-0.38%)
Feb 05, 2021 5.070 5.420 4.810 5.270 9,213,900 +0.78(+17.37%)
Feb 04, 2021 4.390 4.560 4.110 4.490 4,194,160 +0.09(+2.05%)
Feb 03, 2021 4.320 4.490 4.210 4.400 5,293,279 +0.39(+9.73%)
Feb 02, 2021 4.130 4.190 3.940 4.010 10,245,345 +0.06(+1.52%)
Feb 01, 2021 4.250 4.250 3.860 3.950 2,518,526 +0.01(+0.25%)
Jan 29, 2021 3.960 4.050 3.880 3.940 1,918,500 -0.01(-0.25%)
Jan 28, 2021 4.270 4.350 3.820 3.950 2,725,509 -0.50(-11.24%)
Jan 27, 2021 4.650 4.700 4.410 4.450 1,060,440 -0.27(-5.72%)
Jan 26, 2021 4.960 5.060 4.690 4.720 242,547 -0.16(-3.28%)
Jan 25, 2021 4.820 4.950 4.630 4.880 221,220 +0.14(+2.95%)
Jan 22, 2021 4.660 4.760 4.600 4.740 149,400 +0.06(+1.28%)
Jan 21, 2021 4.690 4.820 4.510 4.680 204,150 +0.02(+0.43%)
Jan 20, 2021 4.750 4.780 4.550 4.660 120,964 -0.04(-0.85%)
Jan 19, 2021 4.610 4.740 4.510 4.700 239,092 +0.17(+3.75%)
Jan 15, 2021 4.580 4.690 4.460 4.530 120,600 -0.06(-1.31%)
Jan 14, 2021 4.490 4.720 4.470 4.590 183,043 +0.12(+2.68%)
Jan 13, 2021 4.620 4.650 4.420 4.470 137,295 -0.13(-2.83%)
Jan 12, 2021 4.600 4.660 4.510 4.600 148,776 +0.04(+0.88%)
Jan 11, 2021 4.470 4.670 4.400 4.560 195,379 +0.02(+0.44%)
Jan 08, 2021 4.720 4.734 4.420 4.540 180,400 -0.18(-3.81%)
Jan 07, 2021 4.370 4.750 4.350 4.720 307,850 +0.43(+10.02%)
Jan 06, 2021 4.270 4.510 4.200 4.290 303,733 -0.05(-1.15%)
Jan 05, 2021 4.400 4.440 4.260 4.340 102,973 +0.00(+0.00%)
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.