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 (%)
Apr 30, 2020 180.25 196.25 165.50 194.25 9,383 +5.25(+2.78%)
Apr 29, 2020 166.75 194.25 165.00 189.00 14,767 +11.25(+6.33%)
Apr 28, 2020 162.50 191.75 156.50 177.75 111,958 +39.00(+28.11%)
Apr 27, 2020 142.75 147.25 138.00 138.75 2,772 -3.00(-2.12%)
Apr 24, 2020 137.50 144.75 134.07 141.75 2,416 +3.75(+2.72%)
Apr 23, 2020 140.00 148.50 135.75 138.00 1,884 -2.12(-1.52%)
Apr 22, 2020 141.00 143.50 136.25 140.12 1,152 +3.88(+2.84%)
Apr 21, 2020 127.50 139.00 127.50 136.25 2,233 +4.00(+3.02%)
Apr 20, 2020 139.50 145.50 131.25 132.25 1,739 -9.25(-6.54%)
Apr 17, 2020 135.25 143.62 129.50 141.50 2,364 +7.50(+5.60%)
Apr 16, 2020 132.00 134.50 122.75 134.00 3,559 -3.00(-2.19%)
Apr 15, 2020 148.00 148.54 136.75 137.00 2,824 -16.75(-10.89%)
Apr 14, 2020 149.25 154.75 138.75 153.75 4,337 +8.75(+6.03%)
Apr 13, 2020 137.50 148.50 134.25 145.00 2,368 +9.00(+6.62%)
Apr 09, 2020 136.75 142.25 126.50 136.00 4,732 +5.75(+4.41%)
Apr 08, 2020 126.25 135.75 123.75 130.25 3,934 +9.00(+7.42%)
Apr 07, 2020 123.75 127.00 112.50 121.25 2,667 -0.25(-0.21%)
Apr 06, 2020 105.75 122.75 105.75 121.50 3,876 +21.25(+21.20%)
Apr 03, 2020 106.00 107.25 100.00 100.25 3,060 -8.50(-7.82%)
Apr 02, 2020 108.25 118.75 101.75 108.75 3,301 -0.50(-0.46%)
Apr 01, 2020 112.25 117.25 107.75 109.25 2,297 -7.25(-6.22%)
Mar 31, 2020 117.25 119.50 112.38 116.50 2,251 -0.50(-0.43%)
Mar 30, 2020 119.25 119.25 111.75 117.00 1,975 -1.00(-0.85%)
Mar 27, 2020 120.75 123.25 115.00 118.00 1,684 -12.00(-9.23%)
Mar 26, 2020 118.50 130.25 118.50 130.00 3,617 +12.25(+10.40%)
Mar 25, 2020 108.25 120.27 99.50 117.75 3,030 +9.50(+8.78%)
Mar 24, 2020 105.50 110.75 100.62 108.25 3,698 +4.00(+3.84%)
Mar 23, 2020 99.00 106.39 92.50 104.25 2,066 +4.50(+4.51%)
Mar 20, 2020 109.00 114.50 97.00 99.75 4,224 -8.25(-7.64%)
Mar 19, 2020 100.00 108.75 92.75 108.00 3,605 +12.75(+13.39%)
Mar 18, 2020 104.25 110.50 90.25 95.25 3,604 -18.00(-15.89%)
Mar 17, 2020 90.50 113.25 90.50 113.25 5,214 +25.50(+29.06%)
Mar 16, 2020 110.00 131.25 87.50 87.75 6,198 -32.25(-26.88%)
Mar 13, 2020 115.00 120.75 110.00 120.00 5,340 +8.50(+7.62%)
Mar 12, 2020 125.25 129.75 110.00 111.50 4,464 -23.00(-17.10%)
Mar 11, 2020 144.75 145.75 133.00 134.50 2,823 -15.00(-10.03%)
Mar 10, 2020 158.50 161.00 145.25 149.50 3,228 -3.75(-2.45%)
Mar 09, 2020 150.25 157.25 148.25 153.25 2,548 -4.50(-2.85%)
Mar 06, 2020 157.25 165.00 151.99 157.75 2,372 -6.25(-3.81%)
Mar 05, 2020 168.25 175.00 160.75 164.00 2,195 -10.50(-6.02%)
Mar 04, 2020 164.00 175.00 163.75 174.50 1,927 +13.75(+8.55%)
Mar 03, 2020 170.25 171.75 157.75 160.75 3,453 -11.25(-6.54%)
Mar 02, 2020 169.25 176.00 169.00 172.00 1,866 +1.25(+0.73%)
Feb 28, 2020 168.25 172.88 163.88 170.75 4,620 -0.75(-0.44%)
Feb 27, 2020 180.50 180.50 170.75 171.50 5,103 -12.75(-6.92%)
Feb 26, 2020 185.75 186.50 175.75 184.25 3,438 +3.75(+2.08%)
Feb 25, 2020 192.75 200.00 180.00 180.50 1,986 -5.00(-2.70%)
Feb 24, 2020 184.50 189.25 181.50 185.50 3,044 -11.25(-5.72%)
Feb 21, 2020 202.25 202.25 192.75 196.75 1,820 -5.00(-2.48%)
Feb 20, 2020 204.00 206.00 200.75 201.75 1,268 -3.75(-1.82%)
Feb 19, 2020 205.00 206.25 205.00 205.50 1,198 +0.75(+0.37%)
Feb 18, 2020 205.25 206.25 203.75 204.75 587 +1.00(+0.49%)
Feb 14, 2020 207.21 211.99 202.75 203.75 1,060 -5.25(-2.51%)
Feb 13, 2020 209.75 212.50 208.50 209.00 737 -3.00(-1.42%)
Feb 12, 2020 211.00 212.50 210.12 212.00 1,620 +3.25(+1.56%)
Feb 11, 2020 206.00 209.00 206.00 208.75 1,152 +2.00(+0.97%)
Feb 10, 2020 193.25 206.75 193.25 206.75 1,277 +11.00(+5.62%)
Feb 07, 2020 201.75 207.25 191.75 195.75 4,200 -9.00(-4.40%)
Feb 06, 2020 209.50 211.25 203.25 204.75 2,066 -3.00(-1.44%)
Feb 05, 2020 203.50 209.25 199.25 207.75 2,689 +9.00(+4.53%)
Feb 04, 2020 188.25 202.50 188.25 198.75 3,152 +11.75(+6.28%)
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.