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 (%)
Jul 31, 2020 174.00 175.25 166.25 171.25 7,780 -3.00(-1.72%)
Jul 30, 2020 168.00 176.19 168.00 174.25 9,610 +0.25(+0.14%)
Jul 29, 2020 174.25 175.25 171.00 174.00 4,387 +1.00(+0.58%)
Jul 28, 2020 184.50 185.75 170.50 173.00 9,312 -11.38(-6.17%)
Jul 27, 2020 181.00 184.75 175.75 184.38 5,546 +3.38(+1.86%)
Jul 24, 2020 187.00 187.00 173.75 181.00 6,700 -6.25(-3.34%)
Jul 23, 2020 198.00 200.50 183.00 187.25 4,826 -12.00(-6.02%)
Jul 22, 2020 201.75 204.50 197.50 199.25 6,253 -4.50(-2.21%)
Jul 21, 2020 201.75 205.75 199.25 203.75 7,675 +4.75(+2.39%)
Jul 20, 2020 198.00 202.25 195.50 199.00 9,395 +0.50(+0.25%)
Jul 17, 2020 198.50 205.25 197.75 198.50 4,796 -0.75(-0.38%)
Jul 16, 2020 201.25 202.75 193.50 199.25 5,049 -4.00(-1.97%)
Jul 15, 2020 203.75 212.38 199.75 203.25 8,598 +4.00(+2.01%)
Jul 14, 2020 208.75 212.00 196.00 199.25 6,060 -10.25(-4.89%)
Jul 13, 2020 223.50 224.50 209.00 209.50 13,416 -11.75(-5.31%)
Jul 10, 2020 224.00 229.25 219.38 221.25 4,884 -3.25(-1.45%)
Jul 09, 2020 229.00 231.75 223.00 224.50 8,360 -5.25(-2.29%)
Jul 08, 2020 227.00 230.50 218.75 229.75 8,086 +2.25(+0.99%)
Jul 07, 2020 219.00 229.50 215.75 227.50 7,597 +6.00(+2.71%)
Jul 06, 2020 233.25 233.25 220.00 221.50 13,787 -5.00(-2.21%)
Jul 02, 2020 238.00 238.74 223.25 226.50 4,680 -6.75(-2.89%)
Jul 01, 2020 232.50 248.75 229.00 233.25 7,940 +2.00(+0.86%)
Jun 30, 2020 227.50 235.75 226.50 231.25 12,122 +2.25(+0.98%)
Jun 29, 2020 227.75 247.50 224.00 229.00 8,998 -1.25(-0.54%)
Jun 26, 2020 239.50 244.75 222.50 230.25 109,664 -15.75(-6.40%)
Jun 25, 2020 229.25 259.50 228.62 246.00 14,310 +12.00(+5.13%)
Jun 24, 2020 245.50 253.75 231.00 234.00 13,681 -10.50(-4.29%)
Jun 23, 2020 281.25 284.50 243.00 244.50 12,958 -31.38(-11.37%)
Jun 22, 2020 265.00 276.75 250.00 275.88 20,477 +13.38(+5.10%)
Jun 19, 2020 229.75 273.00 227.12 262.50 65,636 +35.75(+15.77%)
Jun 18, 2020 221.00 231.75 220.50 226.75 10,067 +3.25(+1.45%)
Jun 17, 2020 231.50 236.25 222.88 223.50 10,000 -8.00(-3.46%)
Jun 16, 2020 229.25 232.50 218.00 231.50 14,884 +8.50(+3.81%)
Jun 15, 2020 203.25 225.50 191.00 223.00 12,010 +13.25(+6.32%)
Jun 12, 2020 195.50 210.00 195.50 209.75 10,808 +20.00(+10.54%)
Jun 11, 2020 205.25 214.25 187.50 189.75 11,540 -22.25(-10.50%)
Jun 10, 2020 219.50 222.25 209.25 212.00 6,746 -6.50(-2.97%)
Jun 09, 2020 219.00 223.00 217.25 218.50 8,056 -3.75(-1.69%)
Jun 08, 2020 236.25 236.25 218.75 222.25 5,218 -9.00(-3.89%)
Jun 05, 2020 235.00 243.25 227.75 231.25 9,100 +1.75(+0.76%)
Jun 04, 2020 228.50 231.62 225.25 229.50 9,242 +0.50(+0.22%)
Jun 03, 2020 229.00 231.00 225.00 229.00 17,660 +3.00(+1.33%)
Jun 02, 2020 225.25 227.75 221.75 226.00 5,386 +2.75(+1.23%)
Jun 01, 2020 219.25 227.75 212.75 223.25 8,352 +3.00(+1.36%)
May 29, 2020 222.25 225.50 212.00 220.25 5,748 -2.25(-1.01%)
May 28, 2020 226.50 230.00 221.25 222.50 6,921 -3.50(-1.55%)
May 27, 2020 231.00 234.50 219.25 226.00 10,530 -0.50(-0.22%)
May 26, 2020 230.00 232.25 218.00 226.50 15,119 +4.25(+1.91%)
May 22, 2020 217.50 225.50 214.50 222.25 5,900 +6.25(+2.89%)
May 21, 2020 212.25 219.75 209.25 216.00 6,222 +2.75(+1.29%)
May 20, 2020 210.50 213.75 204.75 213.25 5,533 +6.50(+3.14%)
May 19, 2020 193.50 211.00 192.75 206.75 15,666 +15.00(+7.82%)
May 18, 2020 185.50 196.00 185.50 191.75 11,705 +13.75(+7.72%)
May 15, 2020 166.75 181.50 163.00 178.00 6,704 +10.25(+6.11%)
May 14, 2020 165.25 171.00 155.00 167.75 8,226 -1.00(-0.59%)
May 13, 2020 177.25 180.50 166.50 168.75 9,851 -9.38(-5.26%)
May 12, 2020 205.50 205.50 175.38 178.12 12,838 -26.62(-13.00%)
May 11, 2020 206.50 215.75 202.00 204.75 7,428 -1.50(-0.73%)
May 08, 2020 202.75 218.00 199.50 206.25 9,084 +9.50(+4.83%)
May 07, 2020 194.00 201.25 186.25 196.75 12,419 +10.25(+5.50%)
May 06, 2020 203.25 204.00 185.25 186.50 6,907 -16.00(-7.90%)
May 05, 2020 203.75 214.00 200.50 202.50 9,107 +2.50(+1.25%)
May 04, 2020 197.75 202.50 190.75 200.00 9,982 +12.50(+6.67%)
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.