Applied Genetic (AGTC) Historical Stock Data

0.39 ↑0.00 (0.00%)

As of November 30, 2022, 3:55pm EST.

Historical Data

In the past 30 trading days, AGTC is up 1.45% a day on average. There have been 23 days where Applied Genetic closed green and 7 days where AGTC closed red.

Date	Open	Close	Change	Low	High	Volume
2022-11-30	0.37	0.39	↑$0.02 (6.38%)	0.37	0.40	760.39K
2022-11-29	0.38	0.39	↑$0.01 (3.68%)	0.36	0.39	290.74K
2022-11-28	0.37	0.38	↑$0.01 (1.35%)	0.36	0.39	3.84M
2022-11-25	0.37	0.37	↑$0.01 (2.13%)	0.37	0.38	3.09M
2022-11-23	0.37	0.38	↑$0.01 (2.93%)	0.37	0.38	1.82M
2022-11-22	0.37	0.37	↓$0.00 (-0.68%)	0.36	0.37	1.86M
2022-11-21	0.37	0.37	↑$0.00 (0.81%)	0.37	0.38	392.20K
2022-11-18	0.37	0.38	↑$0.01 (1.59%)	0.37	0.38	334.63K
2022-11-17	0.37	0.38	↑$0.01 (1.35%)	0.37	0.38	440.13K
2022-11-16	0.37	0.38	↑$0.00 (0.94%)	0.37	0.39	707.24K
2022-11-15	0.39	0.38	↓$0.01 (-1.78%)	0.38	0.39	0.94M
2022-11-14	0.39	0.39	↓$0.00 (-1.15%)	0.39	0.40	501.07K
2022-11-11	0.39	0.40	↑$0.02 (5.12%)	0.39	0.41	0.96M
2022-11-10	0.39	0.40	↑$0.01 (1.28%)	0.39	0.40	532.86K
2022-11-09	0.40	0.39	↓$0.01 (-2.00%)	0.39	0.40	1M
2022-11-08	0.39	0.40	↑$0.01 (1.91%)	0.39	0.40	583.42K
2022-11-07	0.41	0.40	↓$0.01 (-1.62%)	0.38	0.41	1.31M
2022-11-04	0.42	0.42	↑$0.01 (1.23%)	0.42	0.42	803.87K
2022-11-03	0.40	0.42	↑$0.02 (4.56%)	0.40	0.43	746.19K
2022-11-02	0.41	0.41	↑$0.00 (1.00%)	0.40	0.43	1.18M
2022-11-01	0.40	0.41	↑$0.01 (2.75%)	0.40	0.41	840.07K
2022-10-31	0.39	0.41	↑$0.02 (5.24%)	0.39	0.42	703.22K
2022-10-28	0.41	0.41	↑$0.00 (0.02%)	0.39	0.41	676.90K
2022-10-27	0.40	0.41	↑$0.01 (2.25%)	0.39	0.42	2.40M
2022-10-26	0.37	0.38	↑$0.02 (4.11%)	0.37	0.39	1.21M
2022-10-25	0.37	0.39	↑$0.02 (5.03%)	0.37	0.39	5.47M
2022-10-24	0.38	0.39	↑$0.01 (3.17%)	0.35	0.41	23.88M
2022-10-21	0.24	0.24	↑$0.00 (0.04%)	0.23	0.24	354.49K
2022-10-20	0.24	0.23	↓$0.01 (-3.08%)	0.23	0.25	333.10K
2022-10-19	0.25	0.24	↓$0.01 (-5.12%)	0.24	0.25	423.71K