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 (%)
Dec 31, 2021 117.00 119.25 108.81 118.75 12,685 +5.00(+4.40%)
Dec 30, 2021 107.50 116.50 107.50 113.75 10,749 +8.25(+7.82%)
Dec 29, 2021 106.75 107.75 103.50 105.50 6,093 -2.00(-1.86%)
Dec 28, 2021 105.00 109.25 100.75 107.50 5,942 +1.00(+0.94%)
Dec 27, 2021 104.50 107.25 102.25 106.50 4,102 +1.25(+1.19%)
Dec 23, 2021 104.75 107.50 104.25 105.25 5,987 +0.25(+0.24%)
Dec 22, 2021 101.25 105.35 96.25 105.00 5,850 +2.75(+2.69%)
Dec 21, 2021 103.00 106.25 100.50 102.25 6,652 -2.50(-2.39%)
Dec 20, 2021 97.50 105.25 93.03 104.75 9,239 +3.50(+3.46%)
Dec 17, 2021 87.25 103.25 87.25 101.25 23,938 +12.75(+14.41%)
Dec 16, 2021 94.50 97.50 88.00 88.50 19,877 -7.50(-7.81%)
Dec 15, 2021 96.75 98.75 92.25 96.00 13,642 -2.00(-2.04%)
Dec 14, 2021 102.00 102.00 96.50 98.00 30,624 +3.75(+3.98%)
Dec 13, 2021 91.75 98.00 89.75 94.25 13,301 +1.25(+1.34%)
Dec 10, 2021 90.00 95.75 89.00 93.00 31,860 +2.50(+2.76%)
Dec 09, 2021 88.25 99.25 88.25 90.50 48,326 +3.00(+3.43%)
Dec 08, 2021 91.25 95.00 86.75 87.50 36,855 -3.50(-3.85%)
Dec 07, 2021 97.75 102.12 89.50 91.00 77,429 -4.25(-4.46%)
Dec 06, 2021 114.00 117.22 94.75 95.25 123,856 -54.75(-36.50%)
Dec 03, 2021 155.25 155.25 147.50 150.00 6,298 -4.25(-2.76%)
Dec 02, 2021 149.50 156.50 149.00 154.25 7,365 +4.75(+3.18%)
Dec 01, 2021 159.25 159.25 149.25 149.50 6,869 -6.50(-4.17%)
Nov 30, 2021 152.50 157.75 151.75 156.00 11,136 +4.00(+2.63%)
Nov 29, 2021 164.25 164.25 150.75 152.00 7,533 -9.25(-5.74%)
Nov 26, 2021 164.50 171.50 156.00 161.25 3,359 -3.75(-2.27%)
Nov 24, 2021 162.50 169.25 161.50 165.00 2,570 +1.00(+0.61%)
Nov 23, 2021 157.50 166.50 156.00 164.00 5,911 +6.00(+3.80%)
Nov 22, 2021 168.00 177.25 157.50 158.00 8,229 -9.00(-5.39%)
Nov 19, 2021 162.75 172.50 162.50 167.00 4,727 +3.25(+1.98%)
Nov 18, 2021 168.50 164.75 162.50 163.75 5,946 -5.75(-3.39%)
Nov 17, 2021 171.00 173.25 165.00 169.50 13,865 -2.50(-1.45%)
Nov 16, 2021 181.00 181.82 168.00 172.00 17,085 -7.75(-4.31%)
Nov 15, 2021 175.25 180.88 175.00 179.75 6,432 +3.75(+2.13%)
Nov 12, 2021 181.75 184.75 175.00 176.00 5,276 -6.25(-3.43%)
Nov 11, 2021 178.00 183.50 177.75 182.25 3,778 +4.25(+2.39%)
Nov 10, 2021 182.75 178.00 3,733 -4.25(-2.33%)
Nov 09, 2021 185.50 185.50 180.00 182.25 3,841 -1.75(-0.95%)
Nov 08, 2021 184.50 188.50 177.75 184.00 6,762 +1.00(+0.55%)
Nov 05, 2021 191.75 198.50 181.75 183.00 7,598 -8.50(-4.44%)
Nov 04, 2021 186.50 195.12 186.50 191.50 2,856 -2.00(-1.03%)
Nov 03, 2021 185.50 194.75 184.50 193.50 4,010 +6.25(+3.34%)
Nov 02, 2021 190.25 190.25 183.50 187.25 5,494 -2.75(-1.45%)
Nov 01, 2021 184.75 191.50 182.75 190.00 4,147 +7.00(+3.83%)
Oct 29, 2021 185.50 188.50 182.50 183.00 2,901 -2.50(-1.35%)
Oct 28, 2021 186.25 188.12 179.75 185.50 3,781 -1.00(-0.54%)
Oct 27, 2021 189.50 195.25 185.75 186.50 7,108 -3.25(-1.71%)
Oct 26, 2021 191.25 197.00 189.75 6,746 -2.00(-1.04%)
Oct 25, 2021 183.00 194.00 178.00 191.75 7,384 +9.25(+5.07%)
Oct 22, 2021 180.50 184.25 175.25 182.50 3,448 +0.25(+0.14%)
Oct 21, 2021 188.50 189.25 180.50 182.25 4,717 -6.75(-3.57%)
Oct 20, 2021 188.75 190.25 184.00 189.00 4,961 +0.75(+0.40%)
Oct 19, 2021 193.00 193.32 184.75 188.25 3,366 -2.75(-1.44%)
Oct 18, 2021 203.75 205.00 187.50 191.00 6,448 -13.50(-6.60%)
Oct 15, 2021 212.50 212.50 201.50 204.50 6,756 -6.00(-2.85%)
Oct 14, 2021 199.00 211.25 198.50 210.50 4,916 +12.25(+6.18%)
Oct 13, 2021 202.25 203.50 196.00 198.25 1,173 -2.75(-1.37%)
Oct 12, 2021 199.75 202.50 196.00 201.00 3,449 +1.75(+0.88%)
Oct 11, 2021 193.75 203.50 193.00 199.25 5,226 +4.75(+2.44%)
Oct 08, 2021 194.00 195.75 193.75 194.50 1,341 -0.75(-0.38%)
Oct 07, 2021 206.00 206.00 193.62 195.25 4,141 -11.25(-5.45%)
Oct 06, 2021 197.50 212.50 196.75 206.50 9,122 +7.25(+3.64%)
Oct 05, 2021 202.75 206.50 198.00 199.25 1,801 -4.00(-1.97%)
Oct 04, 2021 205.00 207.00 201.25 203.25 2,899 -1.75(-0.85%)
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.