Applied Genetic Technologies Corporation (AGTC) Historical Stock Data

0.88 ↓0.03 (-3.22%)

As of May 20, 2022, 3:17pm EST.

Historical Data

In the past 30 trading days, AGTC is down -1.20% a day on average. There have been 9 days where Applied Genetic Technologies Corporation closed green and 21 days where AGTC closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	0.90	0.88	↓$0.02 (-2.28%)	0.81	0.95	1.44M
2022-05-19	0.83	0.91	↑$0.08 (9.88%)	0.79	0.93	436.65K
2022-05-18	0.83	0.83	↓$0.00 (-0.37%)	0.77	0.85	274.36K
2022-05-17	0.77	0.84	↑$0.07 (8.95%)	0.76	0.84	477.28K
2022-05-16	0.76	0.75	↓$0.01 (-1.59%)	0.73	0.78	221.27K
2022-05-13	0.68	0.73	↑$0.05 (6.81%)	0.68	0.74	332.59K
2022-05-12	0.61	0.63	↑$0.02 (3.97%)	0.61	0.65	768.36K
2022-05-11	0.71	0.62	↓$0.10 (-13.38%)	0.58	0.71	634.19K
2022-05-10	0.76	0.72	↓$0.04 (-5.84%)	0.70	0.80	557.35K
2022-05-09	0.82	0.76	↓$0.06 (-7.16%)	0.75	0.82	564.85K
2022-05-06	0.86	0.82	↓$0.04 (-4.51%)	0.80	0.87	629.89K
2022-05-05	0.93	0.87	↓$0.05 (-5.88%)	0.86	0.93	311.81K
2022-05-04	0.96	0.91	↓$0.05 (-4.96%)	0.88	0.98	649.92K
2022-05-03	0.92	0.95	↑$0.03 (3.64%)	0.92	0.97	294.92K
2022-05-02	0.93	0.93	↓$0.00 (-0.35%)	0.89	0.94	311.66K
2022-04-29	0.94	0.90	↓$0.04 (-3.76%)	0.90	0.97	350.27K
2022-04-28	0.92	0.94	↑$0.02 (1.64%)	0.90	0.94	308.75K
2022-04-27	0.96	0.92	↓$0.05 (-4.77%)	0.89	0.96	366.80K
2022-04-26	0.97	0.92	↓$0.05 (-5.21%)	0.91	1.00	666.37K
2022-04-25	1.00	0.99	↓$0.01 (-1.10%)	0.97	1.02	567.91K
2022-04-22	1.03	1.02	↓$0.01 (-0.97%)	1.00	1.04	293.73K
2022-04-21	1.07	1.03	↓$0.04 (-3.74%)	1.01	1.12	775.45K
2022-04-20	1.09	1.07	↓$0.02 (-1.83%)	1.05	1.10	365.43K
2022-04-19	1.06	1.08	↑$0.02 (1.89%)	1.05	1.10	339.25K
2022-04-18	1.11	1.05	↓$0.06 (-5.41%)	1.03	1.12	478.13K
2022-04-14	1.05	1.10	↑$0.05 (4.76%)	1.02	1.13	1.07M
2022-04-13	1.00	1.05	↑$0.05 (5.00%)	1.00	1.05	586.20K
2022-04-12	1.00	0.98	↓$0.02 (-1.97%)	0.98	1.05	430.24K
2022-04-11	1.05	1.00	↓$0.05 (-4.76%)	0.96	1.06	0.90M
2022-04-08	1.08	1.05	↓$0.03 (-2.78%)	1.04	1.09	344.61K