Quantcast

Applied Genetic Technologies Corporation Common Stock Historical Stock Prices

AGTC 
$4.17
*  
0.27
6.08%
Get AGTC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading AGTC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AGTC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.36 4.39 4.06 4.17 76,754
03/22/2019 4.36 4.39 4.06 4.17 76,754
03/21/2019 4.23 4.47 4.225 4.44 49,419
03/20/2019 4.28 4.42 4.12 4.26 54,569
03/19/2019 4.2133 4.29 4.0481 4.28 70,209
03/18/2019 4.45 4.71 4.24 4.25 253,076
03/15/2019 4.34 4.74 4.34 4.4 337,434
03/14/2019 3.99 4.5 3.99 4.33 911,219
03/13/2019 4.05 4.14 3.88 4.04 111,158
03/12/2019 4 4.13 4 4.01 86,158
03/11/2019 3.93 4.06 3.93 3.97 11,988
03/08/2019 3.83 3.98 3.8 3.91 26,529
03/07/2019 4.12 4.12 3.81 3.83 102,316
03/06/2019 4.09 4.12 3.8 4 83,061
03/05/2019 4.1 4.24 4 4.06 169,993
03/04/2019 3.92 4.09 3.77 4.09 140,368
03/01/2019 3.83 3.96 3.83 3.89 69,653
02/28/2019 3.72 3.96 3.72 3.8 76,956
02/27/2019 3.75 3.8699 3.6401 3.75 64,173
02/26/2019 3.73 3.8 3.62 3.68 85,362
02/25/2019 3.65 4.05 3.62 3.72 298,769
02/22/2019 3.39 3.59 3.345 3.4 50,636
02/21/2019 3.34 3.43 3.3 3.4 27,673
02/20/2019 3.34 3.44 3.245 3.35 100,978
02/19/2019 3.27 3.37 3.06 3.34 49,896
02/15/2019 3.32 3.36 3.19 3.26 29,271
02/14/2019 3.35 3.4 3.2361 3.35 30,102
02/13/2019 3.23 3.36 3.1524 3.34 45,938
02/12/2019 3.28 3.33 3.19 3.24 22,460
02/11/2019 3.32 3.42 3.1992 3.29 35,602
02/08/2019 3.18 3.38 3.1542 3.38 75,232
02/07/2019 3.3 3.4847 3.1 3.14 59,235
02/06/2019 3.16 3.24 3.1256 3.24 44,694
02/05/2019 3.1 3.23 3.06 3.15 54,574
02/04/2019 3.04 3.2 3.04 3.1 25,299
02/01/2019 2.99 3.19 2.91 3.08 89,510
01/31/2019 2.92 3.1 2.845 2.96 43,586
01/30/2019 2.79 3.03 2.79 2.96 27,081
01/29/2019 2.93 2.96 2.78 2.8 60,782
01/28/2019 3.05 3.05 2.88 2.95 40,781
01/25/2019 3.06 3.14 3.01 3.06 43,849
01/24/2019 2.99 3.13 2.99 3.07 71,342
01/23/2019 2.98 3.12 2.87 2.97 82,030
01/22/2019 2.89 3.02 2.75 2.98 194,622
01/18/2019 3.02 3.02 2.88 2.905 41,115
01/17/2019 3.01 3.07 2.96 3 42,771
01/16/2019 3.09 3.2 3.02 3.04 131,272
01/15/2019 3.13 3.2 3.02 3.14 109,541
01/14/2019 3.2 3.24 3.06 3.11 74,203
01/11/2019 3.16 3.25 3.1 3.2 125,689
01/10/2019 3.03 3.2 2.985 3.15 130,617
01/09/2019 2.95 3.25 2.95 3.05 212,151
01/08/2019 2.98 3.06 2.84 2.96 60,194
01/07/2019 2.7 3.04 2.7 2.94 170,501
01/04/2019 2.66 2.72 2.48 2.72 201,176
01/03/2019 2.63 2.7 2.55 2.62 76,016
01/02/2019 2.45 2.69 2.39 2.65 151,423
12/31/2018 2.54 2.7 2.46 2.49 177,237
12/28/2018 2.64 2.729 2.53 2.54 156,068
12/27/2018 2.53 2.71 2.44 2.63 277,680
12/26/2018 2.46 2.6 2.3455 2.54 235,391
12/24/2018 2.3 2.49 2.3 2.46 164,559
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio