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

Aeglea Biothera (NQ: AGLE )

N/A 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 (%)
Oct 30, 2020 7.990 8.130 7.500 7.680 162,900 -0.31(-3.88%)
Oct 29, 2020 7.600 8.040 7.500 7.990 140,259 +0.33(+4.31%)
Oct 28, 2020 7.580 7.808 7.430 7.660 113,296 -0.19(-2.42%)
Oct 27, 2020 7.390 7.940 7.350 7.850 212,316 +0.60(+8.28%)
Oct 26, 2020 7.460 7.620 7.020 7.250 299,716 -0.43(-5.60%)
Oct 23, 2020 8.090 8.090 7.630 7.680 1,608,100 -0.35(-4.36%)
Oct 22, 2020 7.820 8.120 7.730 8.030 2,003,423 +0.26(+3.35%)
Oct 21, 2020 8.050 8.090 7.750 7.770 122,880 -0.27(-3.36%)
Oct 20, 2020 8.220 8.220 7.550 8.040 216,204 -0.11(-1.35%)
Oct 19, 2020 8.220 8.300 8.090 8.150 171,116 -0.01(-0.12%)
Oct 16, 2020 8.140 8.380 8.080 8.160 149,300 -0.03(-0.37%)
Oct 15, 2020 7.810 8.210 7.590 8.190 93,662 +0.20(+2.50%)
Oct 14, 2020 7.930 8.090 7.780 7.990 114,458 +0.07(+0.88%)
Oct 13, 2020 7.730 7.990 7.660 7.920 109,231 +0.02(+0.25%)
Oct 12, 2020 7.910 7.980 7.590 7.900 119,469 +0.00(+0.00%)
Oct 09, 2020 8.020 8.166 7.760 7.900 93,300 -0.05(-0.63%)
Oct 08, 2020 7.990 8.730 7.890 7.950 299,965 +0.11(+1.40%)
Oct 07, 2020 7.510 7.870 7.430 7.840 271,950 +0.38(+5.09%)
Oct 06, 2020 7.330 7.740 7.200 7.460 165,073 +0.14(+1.91%)
Oct 05, 2020 7.040 7.360 7.030 7.320 230,647 +0.30(+4.27%)
Oct 02, 2020 7.820 7.820 6.950 7.020 436,200 -0.82(-10.46%)
Oct 01, 2020 7.120 7.840 7.100 7.840 1,845,819 +0.75(+10.58%)
Sep 30, 2020 7.110 7.270 7.000 7.090 333,091 +0.02(+0.28%)
Sep 29, 2020 7.170 7.250 6.980 7.070 132,530 -0.10(-1.39%)
Sep 28, 2020 7.160 7.365 7.100 7.170 154,292 +0.11(+1.56%)
Sep 25, 2020 6.710 7.090 6.610 7.060 191,100 +0.32(+4.75%)
Sep 24, 2020 6.850 6.950 6.630 6.740 355,643 -0.14(-2.03%)
Sep 23, 2020 7.190 7.370 6.803 6.880 207,684 -0.20(-2.82%)
Sep 22, 2020 7.290 7.290 6.860 7.080 188,966 -0.13(-1.80%)
Sep 21, 2020 7.740 7.930 7.130 7.210 258,705 -0.67(-8.50%)
Sep 18, 2020 7.890 7.960 7.450 7.880 508,200 +0.11(+1.42%)
Sep 17, 2020 7.680 7.840 7.540 7.770 99,391 +0.10(+1.30%)
Sep 16, 2020 7.760 7.860 7.630 7.670 211,506 +0.02(+0.26%)
Sep 15, 2020 7.470 7.910 7.390 7.650 198,723 +0.33(+4.51%)
Sep 14, 2020 7.030 7.350 6.900 7.320 234,742 +0.37(+5.32%)
Sep 11, 2020 6.980 7.100 6.860 6.950 569,700 +0.08(+1.16%)
Sep 10, 2020 7.240 7.380 6.850 6.870 187,518 -0.33(-4.58%)
Sep 09, 2020 7.370 7.430 7.070 7.200 299,287 -0.11(-1.50%)
Sep 08, 2020 7.240 7.430 6.990 7.310 362,769 +0.01(+0.14%)
Sep 04, 2020 7.250 7.450 6.880 7.300 310,900 +0.16(+2.24%)
Sep 03, 2020 7.470 7.470 7.040 7.140 603,176 -0.33(-4.42%)
Sep 02, 2020 7.400 7.500 7.080 7.470 280,753 +0.11(+1.49%)
Sep 01, 2020 7.250 7.500 7.030 7.360 208,502 +0.08(+1.17%)
Aug 31, 2020 6.980 7.500 6.957 7.275 353,984 +0.26(+3.63%)
Aug 28, 2020 6.880 7.050 6.800 7.020 110,600 +0.21(+3.08%)
Aug 27, 2020 7.000 7.060 6.800 6.810 165,327 -0.15(-2.16%)
Aug 26, 2020 6.750 7.070 6.750 6.960 379,982 +0.16(+2.35%)
Aug 25, 2020 6.950 7.043 6.710 6.800 209,734 -0.09(-1.31%)
Aug 24, 2020 6.590 7.070 6.500 6.890 824,446 +0.38(+5.84%)
Aug 21, 2020 6.710 6.850 6.440 6.510 231,000 -0.21(-3.12%)
Aug 20, 2020 6.810 6.945 6.660 6.720 249,109 -0.18(-2.61%)
Aug 19, 2020 6.840 6.970 6.800 6.900 264,757 +0.05(+0.73%)
Aug 18, 2020 6.920 7.010 6.795 6.850 498,588 -0.07(-1.01%)
Aug 17, 2020 6.700 7.130 6.650 6.920 286,509 +0.27(+4.06%)
Aug 14, 2020 6.760 6.760 6.590 6.650 109,100 -0.13(-1.92%)
Aug 13, 2020 6.730 6.860 6.660 6.780 205,544 +0.03(+0.44%)
Aug 12, 2020 6.640 6.855 6.530 6.750 245,883 +0.24(+3.69%)
Aug 11, 2020 6.880 6.950 6.430 6.510 455,477 -0.26(-3.84%)
Aug 10, 2020 6.970 7.060 6.600 6.770 350,173 -0.21(-3.01%)
Aug 07, 2020 6.910 6.990 6.830 6.980 156,400 +0.07(+1.01%)
Aug 06, 2020 6.950 7.067 6.840 6.910 131,086 -0.03(-0.43%)
Aug 05, 2020 6.900 7.100 6.770 6.940 120,037 +0.11(+1.54%)
Aug 04, 2020 7.020 7.020 6.820 6.835 231,442 -0.12(-1.65%)
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.