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, 2018 273.25 273.25 273.25 0 +0.75(+0.28%)
Aug 30, 2018 270.50 274.50 267.56 272.50 4,421 +2.75(+1.02%)
Aug 29, 2018 270.25 274.75 262.00 269.75 7,334 -1.00(-0.37%)
Aug 28, 2018 265.75 274.62 261.25 270.75 8,517 +7.25(+2.75%)
Aug 27, 2018 258.75 263.75 254.78 263.50 7,849 +6.50(+2.53%)
Aug 24, 2018 259.25 261.25 251.38 257.00 4,292 +1.50(+0.59%)
Aug 23, 2018 244.25 256.75 244.09 255.50 9,106 +11.75(+4.82%)
Aug 22, 2018 239.50 247.75 235.00 243.75 9,075 +7.00(+2.96%)
Aug 21, 2018 231.50 240.25 230.00 236.75 5,164 +7.75(+3.38%)
Aug 20, 2018 234.25 234.25 223.75 229.00 6,749 -1.00(-0.43%)
Aug 17, 2018 229.50 233.25 227.75 230.00 2,460 -0.50(-0.22%)
Aug 16, 2018 227.75 232.75 224.50 230.50 4,277 +2.25(+0.99%)
Aug 15, 2018 227.50 229.62 219.70 228.25 2,618 -0.75(-0.33%)
Aug 14, 2018 240.75 245.50 227.53 229.00 6,449 -11.00(-4.58%)
Aug 13, 2018 236.25 243.62 235.00 240.00 9,739 +3.00(+1.27%)
Aug 10, 2018 237.50 240.00 234.25 237.00 3,876 -2.50(-1.04%)
Aug 09, 2018 222.75 243.75 222.75 239.50 5,487 +13.25(+5.86%)
Aug 08, 2018 225.75 229.50 222.50 226.25 1,923 +1.75(+0.78%)
Aug 07, 2018 219.75 227.25 215.96 224.50 2,183 +4.75(+2.16%)
Aug 06, 2018 222.25 227.25 218.50 219.75 2,231 -3.50(-1.57%)
Aug 03, 2018 230.50 230.50 218.50 223.25 3,976 -7.25(-3.15%)
Aug 02, 2018 226.50 231.75 216.50 230.50 3,123 +0.75(+0.33%)
Aug 01, 2018 210.00 234.75 210.00 229.75 8,199 +19.50(+9.27%)
Jul 31, 2018 210.75 220.45 206.50 210.25 6,785 +4.12(+2.00%)
Jul 30, 2018 215.25 217.50 206.00 206.12 6,235 -7.62(-3.57%)
Jul 27, 2018 233.25 234.50 209.25 213.75 9,644 -19.00(-8.16%)
Jul 26, 2018 237.00 240.25 231.75 232.75 4,106 -5.25(-2.21%)
Jul 25, 2018 221.50 241.25 221.50 238.00 7,802 +8.75(+3.82%)
Jul 24, 2018 236.00 236.75 224.25 229.25 10,000 -5.25(-2.24%)
Jul 23, 2018 228.50 235.50 228.00 234.50 3,893 +4.50(+1.96%)
Jul 20, 2018 232.25 235.00 225.00 230.00 6,121 -2.75(-1.18%)
Jul 19, 2018 233.00 236.25 225.75 232.75 5,292 -1.25(-0.53%)
Jul 18, 2018 225.50 237.50 224.00 234.00 9,873 +8.00(+3.54%)
Jul 17, 2018 228.25 237.75 225.50 226.00 8,028 -2.50(-1.09%)
Jul 16, 2018 221.25 231.75 219.88 228.50 8,567 +9.00(+4.10%)
Jul 13, 2018 225.00 225.00 217.50 219.50 10,597 -5.50(-2.44%)
Jul 12, 2018 241.50 242.25 223.25 225.00 10,918 -13.50(-5.66%)
Jul 11, 2018 252.75 254.50 238.00 238.50 11,570 -17.00(-6.65%)
Jul 10, 2018 256.00 258.00 251.75 255.50 5,724 -0.50(-0.20%)
Jul 09, 2018 254.75 262.75 248.75 256.00 8,526 +1.75(+0.69%)
Jul 06, 2018 256.25 261.50 251.53 254.25 5,627 -1.25(-0.49%)
Jul 05, 2018 260.00 269.25 247.50 255.50 9,531 -4.25(-1.64%)
Jul 03, 2018 259.75 259.75 259.75 0 -15.25(-5.55%)
Jul 02, 2018 264.50 284.25 263.50 275.00 13,491 +10.50(+3.97%)
Jun 29, 2018 263.50 272.50 260.25 264.50 7,934 +2.75(+1.05%)
Jun 28, 2018 264.50 265.25 257.50 261.75 8,984 -3.50(-1.32%)
Jun 27, 2018 264.25 274.75 262.00 265.25 15,244 +2.00(+0.76%)
Jun 26, 2018 269.00 273.32 255.25 263.25 11,608 -2.25(-0.85%)
Jun 25, 2018 268.25 276.75 261.50 265.50 14,359 -2.50(-0.93%)
Jun 22, 2018 265.75 270.50 251.25 268.00 81,549 +6.00(+2.29%)
Jun 21, 2018 270.75 274.50 255.05 262.00 11,211 -7.50(-2.78%)
Jun 20, 2018 270.25 280.98 263.57 269.50 9,742 -1.00(-0.37%)
Jun 19, 2018 274.75 283.00 258.75 270.50 10,100 -1.75(-0.64%)
Jun 18, 2018 262.50 282.50 262.50 272.25 10,999 +7.50(+2.83%)
Jun 15, 2018 275.00 260.00 264.75 12,075 +4.75(+1.83%)
Jun 14, 2018 274.75 274.75 252.50 260.00 10,058 +7.75(+3.07%)
Jun 13, 2018 253.75 255.46 246.25 252.25 8,923 -1.00(-0.39%)
Jun 12, 2018 250.00 260.00 234.57 253.25 13,222 +3.50(+1.40%)
Jun 11, 2018 262.50 264.25 242.50 249.75 8,604 -13.00(-4.95%)
Jun 08, 2018 255.75 265.50 254.75 262.75 5,982 +5.75(+2.24%)
Jun 07, 2018 257.75 261.25 251.75 257.00 4,626 -0.50(-0.19%)
Jun 06, 2018 249.00 260.25 246.28 257.50 7,981 +9.25(+3.73%)
Jun 05, 2018 251.50 261.25 246.25 248.25 5,143 -3.75(-1.49%)
Jun 04, 2018 248.75 260.75 226.75 252.00 15,306 +2.25(+0.90%)
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.