Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeglea Biothera (NQ: AGLE )

12.01 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 27, 2023 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 (%)
Dec 31, 2018 191.00 196.50 178.75 187.25 8,532 -4.50(-2.35%)
Dec 28, 2018 198.75 206.50 189.25 191.75 10,720 -8.50(-4.24%)
Dec 27, 2018 184.75 200.50 177.75 200.25 7,718 +15.50(+8.39%)
Dec 26, 2018 182.50 185.25 170.00 184.75 5,657 +2.25(+1.23%)
Dec 24, 2018 161.50 186.00 161.50 182.50 3,620 +19.75(+12.14%)
Dec 21, 2018 176.50 176.50 157.75 162.75 17,516 -14.00(-7.92%)
Dec 20, 2018 173.75 179.25 167.77 176.75 4,138 +2.75(+1.58%)
Dec 19, 2018 184.50 186.25 170.75 174.00 5,926 -9.00(-4.92%)
Dec 18, 2018 197.25 197.25 178.00 183.00 4,810 -13.50(-6.87%)
Dec 17, 2018 188.50 198.75 181.50 196.50 4,993 +9.00(+4.80%)
Dec 14, 2018 192.00 195.50 185.00 187.50 2,888 -4.75(-2.47%)
Dec 13, 2018 194.25 203.75 186.93 192.25 1,876 -1.00(-0.52%)
Dec 12, 2018 207.25 212.29 190.50 193.25 6,370 -9.75(-4.80%)
Dec 11, 2018 203.75 211.75 201.25 203.00 4,167 +7.00(+3.57%)
Dec 10, 2018 199.00 205.00 195.00 196.00 3,300 -0.75(-0.38%)
Dec 07, 2018 188.50 202.50 188.50 196.75 3,504 +4.75(+2.47%)
Dec 06, 2018 197.50 214.00 189.00 192.00 4,877 -10.75(-5.30%)
Dec 04, 2018 209.25 220.50 201.75 202.75 5,056 -9.00(-4.25%)
Dec 03, 2018 213.50 213.50 207.50 211.75 2,542 +1.25(+0.59%)
Nov 30, 2018 214.50 218.75 209.75 210.50 3,868 -3.25(-1.52%)
Nov 29, 2018 213.25 218.25 208.75 213.75 1,687 -1.25(-0.58%)
Nov 28, 2018 202.00 217.25 200.00 215.00 2,520 +13.00(+6.44%)
Nov 27, 2018 201.75 207.75 196.50 202.00 2,125 -3.25(-1.58%)
Nov 26, 2018 202.50 206.25 196.25 205.25 2,206 +5.50(+2.75%)
Nov 23, 2018 187.75 204.25 187.25 199.75 3,436 +9.25(+4.86%)
Nov 21, 2018 190.50 190.50 190.50 0 +2.25(+1.20%)
Nov 20, 2018 195.00 201.50 186.25 188.25 3,654 -9.00(-4.56%)
Nov 19, 2018 208.00 212.75 194.00 197.25 4,640 -10.50(-5.05%)
Nov 16, 2018 200.50 209.00 195.00 207.75 4,816 +6.00(+2.97%)
Nov 15, 2018 194.75 206.25 193.25 201.75 7,811 +5.75(+2.93%)
Nov 14, 2018 197.00 204.25 193.50 196.00 3,577 -1.50(-0.76%)
Nov 13, 2018 217.50 224.00 191.00 197.50 10,581 -21.25(-9.71%)
Nov 12, 2018 224.00 225.75 216.50 218.75 4,099 -8.75(-3.85%)
Nov 09, 2018 235.50 241.00 222.25 227.50 5,320 -10.50(-4.41%)
Nov 08, 2018 219.25 240.00 219.25 238.00 7,395 +11.00(+4.85%)
Nov 07, 2018 229.50 235.25 226.00 227.00 2,594 +0.25(+0.11%)
Nov 06, 2018 231.00 234.94 217.78 226.75 4,338 -4.25(-1.84%)
Nov 05, 2018 232.75 238.25 221.70 231.00 3,988 -0.75(-0.32%)
Nov 02, 2018 225.00 233.75 224.50 231.75 3,772 +8.00(+3.58%)
Nov 01, 2018 217.00 229.50 216.75 223.75 4,548 +8.00(+3.71%)
Oct 31, 2018 215.50 221.25 211.80 215.75 6,455 +3.25(+1.53%)
Oct 30, 2018 207.50 213.75 203.00 212.50 3,831 +4.50(+2.16%)
Oct 29, 2018 218.00 218.25 205.25 208.00 4,057 -7.00(-3.26%)
Oct 26, 2018 214.75 219.25 210.00 215.00 2,796 -4.25(-1.94%)
Oct 25, 2018 217.75 223.57 213.00 219.25 6,773 +3.00(+1.39%)
Oct 24, 2018 221.75 223.50 212.25 216.25 5,560 -5.25(-2.37%)
Oct 23, 2018 223.50 226.75 215.00 221.50 4,556 -3.25(-1.45%)
Oct 22, 2018 236.00 237.38 222.75 224.75 5,057 -7.75(-3.33%)
Oct 19, 2018 247.00 257.00 229.00 232.50 10,140 -15.00(-6.06%)
Oct 18, 2018 238.00 249.75 232.75 247.50 7,581 +8.25(+3.45%)
Oct 17, 2018 243.75 252.50 226.25 239.25 11,276 -11.25(-4.49%)
Oct 16, 2018 237.00 252.75 237.00 250.50 9,187 +15.25(+6.48%)
Oct 15, 2018 226.50 240.75 223.50 235.25 8,292 +8.25(+3.63%)
Oct 12, 2018 232.75 234.75 219.25 227.00 8,464 +0.25(+0.11%)
Oct 11, 2018 220.25 236.75 214.75 226.75 7,207 +5.75(+2.60%)
Oct 10, 2018 237.50 238.75 220.75 221.00 7,024 -16.75(-7.05%)
Oct 09, 2018 240.75 248.25 234.66 237.75 4,986 -3.25(-1.35%)
Oct 08, 2018 244.75 248.00 235.00 241.00 6,811 -3.75(-1.53%)
Oct 05, 2018 244.25 246.50 233.25 244.75 10,992 +1.25(+0.51%)
Oct 04, 2018 252.50 256.25 238.75 243.50 14,974 -11.25(-4.42%)
Oct 03, 2018 230.25 262.25 230.25 254.75 13,383 +24.50(+10.64%)
Oct 02, 2018 236.00 236.25 225.00 230.25 82,735 -6.00(-2.54%)
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.