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 (%)
Aug 31, 2016 144.25 144.25 137.00 141.00 263 -3.75(-2.59%)
Aug 30, 2016 145.50 145.50 143.38 144.75 189 -1.25(-0.86%)
Aug 29, 2016 145.25 147.50 139.25 146.00 813 -1.38(-0.93%)
Aug 26, 2016 142.75 147.50 142.53 147.38 829 +0.62(+0.43%)
Aug 25, 2016 134.50 147.50 125.53 146.75 607 +2.00(+1.38%)
Aug 24, 2016 137.50 149.00 137.50 144.75 1,035 +5.50(+3.95%)
Aug 23, 2016 139.50 142.25 136.00 139.25 355 -1.75(-1.24%)
Aug 22, 2016 131.25 141.75 131.25 141.00 1,115 +12.00(+9.30%)
Aug 19, 2016 141.54 142.75 125.25 129.00 780 -18.00(-12.24%)
Aug 18, 2016 147.50 150.00 138.25 147.00 810 -0.50(-0.34%)
Aug 17, 2016 130.00 150.00 130.00 147.50 3,643 +17.50(+13.46%)
Aug 16, 2016 117.00 130.00 116.25 130.00 9,674 +12.75(+10.87%)
Aug 15, 2016 117.15 117.25 112.50 117.25 446 +2.25(+1.95%)
Aug 12, 2016 116.62 117.08 114.47 115.00 63 +0.25(+0.22%)
Aug 11, 2016 115.00 115.00 113.75 114.75 782 -0.24(-0.21%)
Aug 10, 2016 119.50 119.50 113.75 114.99 566 -3.51(-2.96%)
Aug 09, 2016 114.75 120.50 114.75 118.50 244 +3.50(+3.04%)
Aug 08, 2016 116.75 122.25 115.00 115.00 233 -2.25(-1.92%)
Aug 05, 2016 117.50 117.50 116.50 117.25 255 -2.50(-2.09%)
Aug 04, 2016 116.50 123.25 116.50 119.75 118 +4.25(+3.68%)
Aug 03, 2016 119.14 119.14 115.00 115.50 137 +1.00(+0.87%)
Aug 02, 2016 117.50 120.00 112.50 114.50 589 -4.75(-3.98%)
Aug 01, 2016 118.75 123.05 118.00 119.25 237 -0.75(-0.63%)
Jul 29, 2016 119.50 124.92 116.25 120.00 363 -0.25(-0.21%)
Jul 28, 2016 119.00 123.38 118.00 120.25 245 +2.75(+2.34%)
Jul 27, 2016 117.50 126.17 115.25 117.50 509 +0.00(+0.00%)
Jul 26, 2016 114.65 118.25 112.50 117.50 901 +4.75(+4.21%)
Jul 25, 2016 117.50 117.50 112.00 112.75 604 -3.50(-3.01%)
Jul 22, 2016 110.00 116.50 110.00 116.25 346 +2.75(+2.42%)
Jul 21, 2016 114.25 115.27 110.00 113.50 516 -0.75(-0.66%)
Jul 20, 2016 118.25 118.25 113.75 114.25 733 -1.75(-1.51%)
Jul 19, 2016 110.00 118.72 110.00 116.00 948 +4.00(+3.57%)
Jul 18, 2016 117.66 117.66 106.25 112.00 1,465 -1.00(-0.88%)
Jul 15, 2016 114.97 116.95 109.25 113.00 1,267 -3.25(-2.80%)
Jul 14, 2016 117.50 122.00 116.25 116.25 1,420 -2.50(-2.11%)
Jul 13, 2016 104.75 119.00 104.75 118.75 1,822 +13.75(+13.10%)
Jul 12, 2016 103.25 109.50 101.69 105.00 1,560 +2.00(+1.94%)
Jul 11, 2016 107.45 107.50 101.25 103.00 2,177 -2.25(-2.14%)
Jul 08, 2016 99.00 99.00 99.00 105.25 1,379 +6.25(+6.31%)
Jul 07, 2016 112.25 112.25 97.25 99.00 3,587 -15.50(-13.54%)
Jul 05, 2016 123.25 123.25 110.75 114.50 1,057 -6.75(-5.57%)
Jul 01, 2016 145.12 121.25 121.25 121.25 1,260 -0.25(-0.21%)
Jun 30, 2016 125.00 128.75 118.00 121.50 1,213 -9.25(-7.07%)
Jun 29, 2016 145.75 145.75 125.50 130.75 1,480 -5.50(-4.04%)
Jun 28, 2016 133.75 149.50 131.00 136.25 2,791 +0.00(+0.00%)
Jun 27, 2016 134.00 149.25 134.00 136.25 3,900 +2.25(+1.68%)
Jun 24, 2016 124.75 135.50 118.38 134.00 2,635 +14.00(+11.67%)
Jun 23, 2016 114.50 128.25 112.25 120.00 4,476 +8.62(+7.74%)
Jun 22, 2016 110.25 117.58 102.50 111.38 1,399 +2.38(+2.18%)
Jun 21, 2016 114.00 116.89 107.61 109.00 2,375 -2.75(-2.46%)
Jun 20, 2016 115.25 121.50 107.25 111.75 4,100 +0.25(+0.22%)
Jun 17, 2016 135.00 137.25 109.75 111.50 8,573 -18.50(-14.23%)
Jun 16, 2016 134.00 146.25 126.25 130.00 4,895 -4.00(-2.99%)
Jun 15, 2016 147.25 156.75 125.25 134.00 9,092 -13.25(-9.00%)
Jun 14, 2016 154.00 163.50 137.75 147.25 1,743 -7.00(-4.54%)
Jun 13, 2016 155.25 162.75 151.00 154.25 1,760 -2.75(-1.75%)
Jun 10, 2016 179.50 179.50 146.25 157.00 3,820 -24.25(-13.38%)
Jun 09, 2016 181.25 190.00 171.75 181.25 5,961 -0.25(-0.14%)
Jun 08, 2016 179.75 189.75 179.75 181.50 413 -2.25(-1.22%)
Jun 07, 2016 182.75 187.25 177.80 183.75 716 -6.00(-3.16%)
Jun 06, 2016 190.00 190.38 181.83 189.75 451 -0.25(-0.13%)
Jun 03, 2016 192.00 192.00 183.62 190.00 486 -2.00(-1.04%)
Jun 02, 2016 182.00 192.00 182.00 192.00 2,280 +7.50(+4.07%)
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.