Applied Genetic Technologies Corporation - AGTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 30, 2022	0.37	0.39	0.39	0.4	0.37	764,531
November 29, 2022	0.38	0.39	0.39	0.39	0.36	292,286
November 28, 2022	0.37	0.38	0.38	0.39	0.36	3.91M
November 25, 2022	0.37	0.37	0.37	0.38	0.37	3.09M
November 23, 2022	0.37	0.38	0.38	0.38	0.37	1.82M
November 22, 2022	0.37	0.37	0.37	0.37	0.36	1.86M
November 21, 2022	0.37	0.37	0.37	0.38	0.37	393,205
November 18, 2022	0.37	0.38	0.38	0.38	0.37	335,736
November 17, 2022	0.37	0.38	0.38	0.38	0.37	440,838
November 16, 2022	0.37	0.38	0.38	0.39	0.37	711,551
November 15, 2022	0.39	0.38	0.38	0.39	0.38	942,878
November 14, 2022	0.39	0.39	0.39	0.4	0.39	506,735
November 11, 2022	0.39	0.4	0.4	0.41	0.39	967,343
November 10, 2022	0.39	0.4	0.4	0.4	0.39	535,495
November 09, 2022	0.4	0.39	0.39	0.4	0.39	1.02M
November 08, 2022	0.39	0.4	0.4	0.4	0.39	590,825
November 07, 2022	0.41	0.4	0.4	0.41	0.38	1.32M
November 04, 2022	0.42	0.42	0.42	0.42	0.4	865,953
November 03, 2022	0.4	0.42	0.42	0.43	0.4	747,256
November 02, 2022	0.41	0.41	0.41	0.43	0.4	1.18M
November 01, 2022	0.4	0.41	0.41	0.41	0.4	848,548
October 31, 2022	0.39	0.41	0.41	0.42	0.39	727,559
October 28, 2022	0.41	0.41	0.41	0.41	0.39	681,542
October 27, 2022	0.4	0.41	0.41	0.42	0.38	2.42M
October 26, 2022	0.37	0.38	0.38	0.39	0.37	2.09M
October 25, 2022	0.37	0.39	0.39	0.39	0.37	5.5M
October 24, 2022	0.38	0.39	0.39	0.41	0.35	24.08M
October 21, 2022	0.24	0.24	0.24	0.25	0.23	358,633
October 20, 2022	0.24	0.23	0.23	0.25	0.23	335,014
October 19, 2022	0.25	0.24	0.24	0.25	0.24	424,676
October 18, 2022	0.25	0.25	0.25	0.26	0.24	455,967
October 17, 2022	0.25	0.24	0.24	0.25	0.24	321,546
October 14, 2022	0.25	0.24	0.24	0.25	0.24	370,123
October 13, 2022	0.23	0.24	0.24	0.25	0.23	773,338
October 12, 2022	0.24	0.24	0.24	0.26	0.23	471,768
October 11, 2022	0.26	0.24	0.24	0.26	0.24	560,558
October 10, 2022	0.28	0.26	0.26	0.28	0.25	924,106
October 07, 2022	0.28	0.27	0.27	0.28	0.27	586,584
October 06, 2022	0.27	0.27	0.27	0.28	0.26	284,863
October 05, 2022	0.28	0.26	0.26	0.28	0.26	664,873
October 04, 2022	0.27	0.27	0.27	0.28	0.27	559,577
October 03, 2022	0.28	0.27	0.27	0.29	0.26	905,360
September 30, 2022	0.29	0.27	0.27	0.31	0.27	1.44M
September 29, 2022	0.29	0.28	0.28	0.29	0.27	483,805
September 28, 2022	0.3	0.29	0.29	0.31	0.27	1.27M
September 27, 2022	0.28	0.3	0.3	0.31	0.28	660,776
September 26, 2022	0.29	0.28	0.28	0.3	0.28	568,995
September 23, 2022	0.28	0.29	0.29	0.3	0.28	778,600
September 22, 2022	0.34	0.3	0.3	0.34	0.28	952,620
September 21, 2022	0.36	0.33	0.33	0.37	0.32	541,546
September 20, 2022	0.39	0.35	0.35	0.39	0.35	819,749
September 19, 2022	0.39	0.38	0.38	0.4	0.38	493,534
September 16, 2022	0.4	0.39	0.39	0.42	0.39	815,130
September 15, 2022	0.41	0.42	0.42	0.42	0.4	492,789
September 14, 2022	0.42	0.41	0.41	0.42	0.4	407,234
September 13, 2022	0.42	0.42	0.42	0.42	0.41	265,582
September 12, 2022	0.43	0.42	0.42	0.44	0.42	396,245
September 09, 2022	0.41	0.43	0.43	0.44	0.4	696,974
September 08, 2022	0.4	0.41	0.41	0.42	0.39	560,375
September 07, 2022	0.41	0.41	0.41	0.42	0.4	303,658

Applied Genetic Technologies Corporation (AGTC) NASDAQ