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 (%)
Jan 31, 2023 0.4821 0.5045 0.4770 0.5000 203,110 +0.02(+3.71%)
Jan 30, 2023 0.4900 0.5000 0.4800 0.4821 147,935 -0.03(-5.47%)
Jan 27, 2023 0.5100 0.5200 0.4800 0.5100 290,155 +0.02(+3.45%)
Jan 26, 2023 0.4701 0.5000 0.4701 0.4930 83,331 +0.01(+2.71%)
Jan 25, 2023 0.5000 0.5072 0.4794 0.4800 169,232 -0.03(-5.57%)
Jan 24, 2023 0.5100 0.5200 0.4930 0.5083 183,871 -0.01(-1.28%)
Jan 23, 2023 0.5152 0.5200 0.4900 0.5149 325,426 +0.02(+4.29%)
Jan 20, 2023 0.5800 0.5800 0.4841 0.4937 415,501 -0.03(-4.87%)
Jan 19, 2023 0.5500 0.5700 0.5100 0.5190 271,140 -0.04(-6.89%)
Jan 18, 2023 0.5900 0.6146 0.5481 0.5574 608,269 -0.05(-8.62%)
Jan 17, 2023 0.5500 0.6201 0.5300 0.6100 736,199 +0.08(+15.09%)
Jan 13, 2023 0.5200 0.5300 0.5100 0.5300 198,574 +0.01(+1.81%)
Jan 12, 2023 0.5000 0.5211 0.5000 0.5206 171,152 +0.01(+2.70%)
Jan 11, 2023 0.5300 0.5300 0.5025 0.5069 317,654 -0.01(-2.52%)
Jan 10, 2023 0.5000 0.5201 0.4950 0.5200 371,109 +0.02(+3.01%)
Jan 09, 2023 0.5100 0.5400 0.4900 0.5048 572,961 +0.00(+0.96%)
Jan 06, 2023 0.5000 0.5399 0.4763 0.5000 847,410 -0.02(-2.91%)
Jan 05, 2023 0.4500 0.5299 0.4130 0.5150 1,003,023 +0.07(+15.96%)
Jan 04, 2023 0.4398 0.4500 0.4000 0.4441 705,691 +0.02(+5.39%)
Jan 03, 2023 0.4350 0.4400 0.4181 0.4214 375,181 -0.03(-6.33%)
Dec 30, 2022 0.3550 0.4499 0.3510 0.4499 627,862 +0.09(+25.99%)
Dec 29, 2022 0.3471 0.3640 0.3471 0.3571 214,837 +0.01(+2.26%)
Dec 28, 2022 0.3900 0.3900 0.3450 0.3492 537,355 -0.04(-10.07%)
Dec 27, 2022 0.3500 0.3884 0.3410 0.3883 481,331 +0.03(+8.07%)
Dec 23, 2022 0.3600 0.3600 0.3410 0.3593 220,150 +0.00(+1.18%)
Dec 22, 2022 0.3500 0.3750 0.3400 0.3551 196,785 -0.01(-1.85%)
Dec 21, 2022 0.3400 0.3689 0.3400 0.3618 383,529 +0.01(+2.90%)
Dec 20, 2022 0.3600 0.3699 0.3410 0.3516 478,913 -0.01(-2.33%)
Dec 19, 2022 0.3800 0.3884 0.3600 0.3600 512,794 -0.01(-3.74%)
Dec 16, 2022 0.3891 0.3891 0.3740 0.3740 793,383 -0.01(-2.93%)
Dec 15, 2022 0.3810 0.4000 0.3787 0.3853 327,915 +0.00(+0.05%)
Dec 14, 2022 0.3800 0.3950 0.3745 0.3851 289,178 -0.00(-1.26%)
Dec 13, 2022 0.4100 0.4100 0.3804 0.3900 364,291 +0.00(+0.00%)
Dec 12, 2022 0.3700 0.4000 0.3505 0.3900 990,283 +0.01(+3.67%)
Dec 09, 2022 0.3775 0.3800 0.3560 0.3762 1,146,625 -0.00(-0.90%)
Dec 08, 2022 0.4237 0.4237 0.3740 0.3796 1,393,888 -0.06(-13.10%)
Dec 07, 2022 0.4500 0.4500 0.4100 0.4368 1,064,372 -0.01(-2.06%)
Dec 06, 2022 0.4700 0.4700 0.4192 0.4460 1,170,505 -0.02(-5.23%)
Dec 05, 2022 0.5001 0.5129 0.4640 0.4706 1,848,437 -0.03(-5.90%)
Dec 02, 2022 0.4400 0.5400 0.4155 0.5001 6,313,463 +0.08(+18.17%)
Dec 01, 2022 0.4055 0.4468 0.4055 0.4232 3,902,632 +0.01(+1.98%)
Nov 30, 2022 0.5300 0.5300 0.3911 0.4150 18,971,696 -0.80(-65.98%)
Nov 29, 2022 1.240 1.270 1.216 1.220 150,217 -0.05(-3.94%)
Nov 28, 2022 1.310 1.310 1.200 1.270 272,768 +0.03(+2.42%)
Nov 25, 2022 1.160 1.310 1.160 1.240 212,374 +0.03(+2.48%)
Nov 23, 2022 1.230 1.250 1.190 1.210 235,773 -0.01(-0.82%)
Nov 22, 2022 1.260 1.260 1.210 1.220 168,979 -0.04(-3.17%)
Nov 21, 2022 1.170 1.325 1.160 1.260 593,785 +0.05(+4.13%)
Nov 18, 2022 1.210 1.250 1.130 1.210 141,381 +0.02(+1.68%)
Nov 17, 2022 1.340 1.340 1.170 1.190 210,878 -0.09(-7.03%)
Nov 16, 2022 1.270 1.370 1.219 1.280 276,689 +0.00(+0.00%)
Nov 15, 2022 1.410 1.410 1.257 1.280 321,334 -0.08(-5.88%)
Nov 14, 2022 1.400 1.420 1.310 1.360 365,977 -0.01(-0.73%)
Nov 11, 2022 1.490 1.510 1.370 1.370 430,502 -0.17(-11.04%)
Nov 10, 2022 1.310 1.560 1.260 1.540 2,046,198 +0.24(+18.46%)
Nov 09, 2022 1.270 1.300 1.220 1.300 1,510,898 +0.04(+2.77%)
Nov 08, 2022 1.250 1.290 1.210 1.265 542,598 +0.00(+0.40%)
Nov 07, 2022 1.140 1.285 1.090 1.260 1,312,540 +0.15(+13.51%)
Nov 04, 2022 1.190 1.190 1.050 1.110 660,254 -0.03(-2.63%)
Nov 03, 2022 1.200 1.200 1.020 1.140 836,938 -0.08(-6.56%)
Nov 02, 2022 1.020 1.220 0.9601 1.220 2,553,201 +0.11(+9.91%)
Nov 01, 2022 1.040 1.470 1.020 1.110 15,886,935 +0.08(+7.77%)
Oct 31, 2022 0.8400 1.040 0.7720 1.030 3,264,373 +0.11(+11.96%)
Oct 28, 2022 0.6700 1.130 0.6598 0.9200 43,170,112 +0.35(+61.40%)
Oct 27, 2022 0.4800 0.6025 0.4800 0.5700 1,028,459 +0.07(+15.13%)
Oct 26, 2022 0.4900 0.5230 0.4820 0.4951 187,098 -0.02(-4.77%)
Oct 25, 2022 0.4900 0.5308 0.4901 0.5199 36,545 +0.02(+4.88%)
Oct 24, 2022 0.5037 0.5281 0.4803 0.4957 129,099 -0.01(-2.61%)
Oct 21, 2022 0.4800 0.5498 0.4701 0.5090 152,988 +0.03(+6.02%)
Oct 20, 2022 0.4665 0.5034 0.4651 0.4801 104,922 -0.01(-2.04%)
Oct 19, 2022 0.4900 0.5000 0.4702 0.4901 75,388 -0.00(-0.79%)
Oct 18, 2022 0.4700 0.5100 0.4700 0.4940 72,667 +0.02(+4.64%)
Oct 17, 2022 0.4943 0.5100 0.4712 0.4721 117,110 -0.01(-2.66%)
Oct 14, 2022 0.4880 0.4950 0.4700 0.4850 44,770 +0.02(+3.83%)
Oct 13, 2022 0.4800 0.4900 0.4602 0.4671 717,136 -0.03(-5.83%)
Oct 12, 2022 0.4753 0.5183 0.4727 0.4960 151,017 +0.01(+1.22%)
Oct 11, 2022 0.4800 0.5280 0.4800 0.4900 300,309 +0.01(+2.04%)
Oct 10, 2022 0.5016 0.5025 0.4601 0.4802 345,851 -0.02(-4.36%)
Oct 07, 2022 0.5300 0.5300 0.5010 0.5021 144,017 -0.02(-4.38%)
Oct 06, 2022 0.5200 0.5400 0.5000 0.5251 152,393 -0.00(-0.92%)
Oct 05, 2022 0.5400 0.5490 0.5200 0.5300 126,423 +0.00(+0.38%)
Oct 04, 2022 0.5600 0.5600 0.5101 0.5280 537,748 -0.02(-4.00%)
Oct 03, 2022 0.5300 0.5500 0.5000 0.5500 217,066 +0.02(+4.56%)
Sep 30, 2022 0.4800 0.5350 0.4800 0.5260 318,511 +0.04(+7.37%)
Sep 29, 2022 0.4618 0.4969 0.4500 0.4899 174,934 +0.01(+2.90%)
Sep 28, 2022 0.4500 0.4974 0.4500 0.4761 121,183 +0.02(+3.41%)
Sep 27, 2022 0.4412 0.4842 0.4340 0.4604 266,739 +0.01(+1.23%)
Sep 26, 2022 0.4300 0.4700 0.4206 0.4548 342,646 +0.01(+3.04%)
Sep 23, 2022 0.4800 0.4800 0.4300 0.4414 136,649 -0.02(-4.46%)
Sep 22, 2022 0.4700 0.4799 0.4620 0.4620 307,765 -0.03(-5.33%)
Sep 21, 2022 0.4900 0.5153 0.4830 0.4880 123,715 -0.01(-2.05%)
Sep 20, 2022 0.5150 0.5200 0.4910 0.4982 129,480 -0.03(-5.10%)
Sep 19, 2022 0.4900 0.5250 0.4800 0.5250 273,904 +0.04(+7.14%)
Sep 16, 2022 0.5090 0.5303 0.4900 0.4900 357,405 -0.04(-7.58%)
Sep 15, 2022 0.4800 0.5400 0.4797 0.5302 549,167 +0.05(+10.37%)
Sep 14, 2022 0.4870 0.5000 0.4612 0.4804 271,668 -0.01(-2.63%)
Sep 13, 2022 0.4973 0.5000 0.4821 0.4934 153,359 -0.01(-1.10%)
Sep 12, 2022 0.4903 0.5200 0.4801 0.4989 385,751 +0.01(+1.75%)
Sep 09, 2022 0.5000 0.5276 0.4810 0.4903 391,217 -0.01(-1.94%)
Sep 08, 2022 0.5000 0.5000 0.4800 0.5000 241,706 +0.00(+0.00%)
Sep 07, 2022 0.4900 0.5299 0.4897 0.5000 497,490 +0.01(+2.04%)
Sep 06, 2022 0.5000 0.5100 0.4900 0.4900 373,126 -0.03(-5.77%)
Sep 02, 2022 0.5100 0.5312 0.5100 0.5200 458,759 -0.01(-2.20%)
Sep 01, 2022 0.5200 0.5400 0.5007 0.5317 1,124,845 +0.01(+1.66%)
Aug 31, 2022 0.5402 0.5475 0.5110 0.5230 745,171 +0.00(+0.00%)
Aug 30, 2022 0.5800 0.6053 0.5209 0.5230 591,416 -0.08(-13.51%)
Aug 29, 2022 0.5400 0.6100 0.5300 0.6047 1,206,433 +0.09(+16.74%)
Aug 26, 2022 0.5230 0.5298 0.5000 0.5180 1,059,473 -0.01(-0.96%)
Aug 25, 2022 0.5600 0.5649 0.5200 0.5230 2,655,695 -0.02(-4.02%)
Aug 24, 2022 0.6695 0.6700 0.5224 0.5449 2,196,510 -0.14(-19.87%)
Aug 23, 2022 0.7005 0.7057 0.6400 0.6800 2,756,348 -0.07(-9.80%)
Aug 22, 2022 0.7800 0.7976 0.6725 0.7539 4,993,154 -0.16(-17.15%)
Aug 19, 2022 0.7500 1.040 0.6400 0.9100 78,924,056 +0.41(+80.23%)
Aug 18, 2022 0.5200 0.5400 0.4943 0.5049 12,743,602 -0.02(-2.94%)
Aug 17, 2022 0.5200 0.5400 0.4874 0.5202 319,223 -0.01(-1.76%)
Aug 16, 2022 0.5100 0.5740 0.5000 0.5295 338,275 +0.01(+2.06%)
Aug 15, 2022 0.5000 0.5258 0.4710 0.5188 566,542 +0.03(+5.45%)
Aug 12, 2022 0.4800 0.5200 0.4624 0.4920 446,963 -0.01(-1.58%)
Aug 11, 2022 0.4700 0.5180 0.4500 0.4999 959,601 +0.04(+8.13%)
Aug 10, 2022 0.4200 0.4699 0.4100 0.4623 3,207,344 +0.05(+12.07%)
Aug 09, 2022 0.4200 0.4500 0.4010 0.4125 287,192 -0.01(-3.40%)
Aug 08, 2022 0.4410 0.4510 0.4200 0.4270 207,682 +0.01(+1.59%)
Aug 05, 2022 0.4300 0.4300 0.4150 0.4203 282,066 +0.01(+1.23%)
Aug 04, 2022 0.4100 0.4200 0.3950 0.4152 282,041 +0.03(+6.41%)
Aug 03, 2022 0.4029 0.4257 0.3890 0.3902 422,281 +0.01(+2.04%)
Aug 02, 2022 0.4000 0.3957 0.3720 0.3824 161,538 -0.01(-1.97%)
Aug 01, 2022 0.4100 0.4100 0.3900 0.3901 201,024 -0.03(-6.09%)
Jul 29, 2022 0.4158 0.4295 0.4000 0.4154 171,330 -0.00(-0.10%)
Jul 28, 2022 0.4200 0.4300 0.4056 0.4158 231,326 +0.01(+1.66%)
Jul 27, 2022 0.4200 0.4251 0.4036 0.4090 257,224 +0.00(+0.62%)
Jul 26, 2022 0.4400 0.4401 0.4000 0.4065 369,737 -0.00(-0.71%)
Jul 25, 2022 0.4366 0.4389 0.4094 0.4094 99,656 -0.02(-4.66%)
Jul 22, 2022 0.4634 0.4700 0.4216 0.4294 309,600 -0.04(-7.85%)
Jul 21, 2022 0.4740 0.4950 0.4614 0.4660 118,469 -0.01(-1.69%)
Jul 20, 2022 0.4762 0.4949 0.4740 0.4740 198,841 -0.00(-0.48%)
Jul 19, 2022 0.4647 0.4864 0.4644 0.4763 164,365 +0.02(+3.32%)
Jul 18, 2022 0.4693 0.4799 0.4564 0.4610 84,191 -0.01(-1.68%)
Jul 15, 2022 0.4700 0.4822 0.4600 0.4689 249,904 -0.00(-0.23%)
Jul 14, 2022 0.4800 0.5022 0.4526 0.4700 261,540 -0.01(-2.51%)
Jul 13, 2022 0.4830 0.5076 0.4800 0.4821 533,691 -0.01(-3.00%)
Jul 12, 2022 0.5300 0.5300 0.4830 0.4970 181,047 -0.00(-0.60%)
Jul 11, 2022 0.5200 0.5200 0.4930 0.5000 361,115 -0.02(-4.40%)
Jul 08, 2022 0.5130 0.5297 0.5100 0.5230 271,702 +0.01(+1.95%)
Jul 07, 2022 0.5000 0.5225 0.4921 0.5130 374,644 +0.01(+2.99%)
Jul 06, 2022 0.5052 0.5198 0.4900 0.4981 318,299 -0.00(-0.95%)
Jul 05, 2022 0.5200 0.5490 0.4933 0.5029 191,926 -0.01(-1.41%)
Jul 01, 2022 0.5047 0.5326 0.4982 0.5101 248,162 +0.01(+0.99%)
Jun 30, 2022 0.5300 0.5380 0.5037 0.5051 354,554 -0.01(-2.30%)
Jun 29, 2022 0.5400 0.5594 0.5100 0.5170 621,017 -0.03(-5.22%)
Jun 28, 2022 0.5840 0.5855 0.5400 0.5455 398,019 -0.04(-6.86%)
Jun 27, 2022 0.5900 0.6000 0.5612 0.5857 653,962 +0.00(+0.62%)
Jun 24, 2022 0.6500 0.6510 0.5821 0.5821 4,694,409 -0.07(-10.45%)
Jun 23, 2022 0.6400 0.6595 0.6170 0.6500 327,634 +0.00(+0.62%)
Jun 22, 2022 0.6400 0.6600 0.6100 0.6460 278,980 +0.01(+1.17%)
Jun 21, 2022 0.6600 0.6600 0.6138 0.6385 394,562 -0.01(-1.77%)
Jun 17, 2022 0.6601 0.7019 0.6500 0.6500 461,001 -0.02(-2.67%)
Jun 16, 2022 0.6600 0.6930 0.6550 0.6678 236,304 -0.03(-3.91%)
Jun 15, 2022 0.7000 0.7242 0.6565 0.6950 286,252 -0.00(-0.33%)
Jun 14, 2022 0.7109 0.7388 0.6913 0.6973 317,070 -0.04(-5.62%)
Jun 13, 2022 0.7100 0.7400 0.6700 0.7388 964,948 +0.03(+4.00%)
Jun 10, 2022 0.7114 0.7263 0.6718 0.7104 223,218 -0.02(-2.19%)
Jun 09, 2022 0.7028 0.7390 0.6761 0.7263 470,881 +0.03(+3.70%)
Jun 08, 2022 0.7322 0.7900 0.7000 0.7004 1,395,131 -0.03(-4.05%)
Jun 07, 2022 0.6409 0.7770 0.5900 0.7300 4,217,728 +0.14(+24.76%)
Jun 06, 2022 0.6200 0.6580 0.5850 0.5851 1,346,022 -0.04(-6.25%)
Jun 03, 2022 0.7000 0.7080 0.6000 0.6241 4,458,098 -0.11(-14.51%)
Jun 02, 2022 0.9200 1.065 0.7078 0.7300 5,915,727 -0.77(-51.33%)
Jun 01, 2022 1.560 1.640 1.490 1.500 191,620 -0.08(-5.06%)
May 31, 2022 1.550 1.630 1.530 1.580 238,357 +0.01(+0.64%)
May 27, 2022 1.530 1.586 1.470 1.570 112,507 +0.02(+1.29%)
May 26, 2022 1.500 1.580 1.430 1.550 145,796 +0.05(+3.33%)
May 25, 2022 1.380 1.510 1.330 1.500 211,221 +0.13(+9.49%)
May 24, 2022 1.460 1.460 1.360 1.370 255,293 -0.13(-8.67%)
May 23, 2022 1.480 1.515 1.440 1.500 194,306 +0.00(+0.00%)
May 20, 2022 1.530 1.560 1.450 1.500 147,223 -0.01(-0.66%)
May 19, 2022 1.480 1.590 1.425 1.510 196,350 +0.01(+0.67%)
May 18, 2022 1.500 1.510 1.430 1.500 233,476 -0.04(-2.60%)
May 17, 2022 1.470 1.580 1.460 1.540 224,067 +0.11(+7.69%)
May 16, 2022 1.350 1.490 1.350 1.430 373,749 +0.05(+3.62%)
May 13, 2022 1.310 1.425 1.310 1.380 1,442,797 +0.07(+5.34%)
May 12, 2022 1.350 1.410 1.300 1.310 851,101 -0.04(-2.96%)
May 11, 2022 1.450 1.470 1.290 1.350 1,744,866 -0.12(-8.16%)
May 10, 2022 1.390 1.550 1.380 1.470 306,808 +0.10(+7.30%)
May 09, 2022 1.370 1.410 1.325 1.370 457,283 -0.02(-1.44%)
May 06, 2022 1.610 1.610 1.370 1.390 219,335 -0.19(-12.03%)
May 05, 2022 1.500 1.630 1.400 1.580 1,071,410 +0.02(+1.28%)
May 04, 2022 1.600 1.600 1.450 1.560 176,552 -0.02(-1.27%)
May 03, 2022 1.520 1.620 1.510 1.580 161,183 +0.06(+3.95%)
May 02, 2022 1.430 1.520 1.430 1.520 413,389 +0.08(+5.56%)
Apr 29, 2022 1.550 1.600 1.435 1.440 200,045 -0.12(-7.69%)
Apr 28, 2022 1.600 1.600 1.473 1.560 247,273 -0.01(-0.64%)
Apr 27, 2022 1.600 1.625 1.535 1.570 250,021 -0.02(-1.26%)
Apr 26, 2022 1.700 1.740 1.580 1.590 339,316 -0.16(-9.14%)
Apr 25, 2022 1.710 1.800 1.710 1.750 147,167 +0.02(+1.16%)
Apr 22, 2022 1.760 1.780 1.680 1.730 252,866 -0.03(-1.70%)
Apr 21, 2022 1.920 1.920 1.760 1.760 324,175 -0.13(-6.88%)
Apr 20, 2022 1.900 1.970 1.810 1.890 352,397 +0.00(+0.00%)
Apr 19, 2022 1.870 2.018 1.750 1.890 392,002 -0.01(-0.53%)
Apr 18, 2022 1.900 1.950 1.812 1.900 784,734 -0.08(-4.04%)
Apr 14, 2022 2.040 2.040 1.940 1.980 402,823 -0.11(-5.26%)
Apr 13, 2022 2.070 2.120 1.845 2.090 1,544,027 -0.14(-6.28%)
Apr 12, 2022 2.670 3.170 2.085 2.230 11,685,003 -0.20(-8.23%)
Apr 11, 2022 2.560 2.560 2.370 2.430 1,427,500 -0.17(-6.54%)
Apr 08, 2022 2.660 2.672 2.530 2.600 266,614 -0.06(-2.26%)
Apr 07, 2022 2.700 2.840 2.550 2.660 359,295 +0.02(+0.76%)
Apr 06, 2022 2.480 2.670 2.410 2.640 387,906 +0.11(+4.35%)
Apr 05, 2022 2.560 2.630 2.485 2.530 357,455 -0.04(-1.56%)
Apr 04, 2022 2.620 2.640 2.480 2.570 338,828 -0.04(-1.53%)
Apr 01, 2022 2.360 2.640 2.285 2.610 330,462 +0.31(+13.48%)
Mar 31, 2022 2.290 2.350 2.210 2.300 176,307 +0.01(+0.44%)
Mar 30, 2022 2.380 2.420 2.250 2.290 220,974 -0.08(-3.38%)
Mar 29, 2022 2.390 2.480 2.330 2.370 199,456 +0.05(+2.16%)
Mar 28, 2022 2.310 2.420 2.260 2.320 140,097 -0.02(-0.85%)
Mar 25, 2022 2.520 2.560 2.330 2.340 206,647 -0.17(-6.77%)
Mar 24, 2022 2.500 2.570 2.440 2.510 253,389 -0.01(-0.40%)
Mar 23, 2022 2.620 2.660 2.480 2.520 222,265 -0.13(-4.91%)
Mar 22, 2022 2.500 2.740 2.462 2.650 200,829 +0.14(+5.58%)
Mar 21, 2022 2.720 2.720 2.445 2.510 199,568 -0.21(-7.72%)
Mar 18, 2022 2.740 2.910 2.580 2.720 381,998 +0.06(+2.26%)
Mar 17, 2022 2.350 2.720 2.350 2.660 478,634 +0.25(+10.37%)
Mar 16, 2022 1.990 2.650 1.910 2.410 1,073,490 +0.54(+28.88%)
Mar 15, 2022 1.890 1.930 1.800 1.870 373,346 -0.02(-1.06%)
Mar 14, 2022 1.990 2.030 1.860 1.890 475,123 -0.10(-5.03%)
Mar 11, 2022 2.140 2.200 1.980 1.990 540,251 -0.13(-6.13%)
Mar 10, 2022 2.350 2.360 2.000 2.120 932,062 -0.22(-9.40%)
Mar 09, 2022 2.420 2.480 2.200 2.340 311,639 -0.08(-3.31%)
Mar 08, 2022 2.150 2.500 2.140 2.420 742,470 +0.09(+3.86%)
Mar 07, 2022 2.260 2.400 2.200 2.330 316,780 +0.08(+3.56%)
Mar 04, 2022 2.300 2.370 2.240 2.250 200,890 -0.06(-2.60%)
Mar 03, 2022 2.590 2.590 2.280 2.310 508,259 -0.28(-10.81%)
Mar 02, 2022 2.570 2.620 2.490 2.590 210,129 +0.01(+0.39%)
Mar 01, 2022 2.810 2.860 2.535 2.580 274,996 -0.19(-6.86%)
Feb 28, 2022 2.820 2.950 2.760 2.770 194,151 -0.10(-3.48%)
Feb 25, 2022 2.890 2.990 2.810 2.870 116,100 +0.00(+0.00%)
Feb 24, 2022 2.660 2.890 2.660 2.870 444,952 +0.13(+4.74%)
Feb 23, 2022 2.940 2.950 2.740 2.740 136,663 -0.18(-6.16%)
Feb 22, 2022 3.000 3.010 2.880 2.920 239,162 -0.12(-3.95%)
Feb 18, 2022 3.040 0 -0.13(-4.10%)
Feb 17, 2022 3.380 3.380 3.160 3.170 98,356 -0.23(-6.76%)
Feb 16, 2022 3.380 3.440 3.290 3.400 180,311 +0.06(+1.80%)
Feb 15, 2022 3.400 3.440 3.290 3.340 203,232 -0.03(-0.89%)
Feb 14, 2022 3.440 3.540 3.360 3.370 321,458 -0.06(-1.75%)
Feb 11, 2022 3.620 3.700 3.430 3.430 207,108 -0.19(-5.25%)
Feb 10, 2022 3.410 3.810 3.410 3.620 792,951 -0.24(-6.22%)
Feb 09, 2022 3.970 4.030 3.830 3.860 212,310 -0.12(-3.02%)
Feb 08, 2022 4.440 4.440 3.940 3.980 457,273 -0.41(-9.34%)
Feb 07, 2022 4.250 4.500 4.250 4.390 102,866 +0.12(+2.81%)
Feb 04, 2022 4.180 4.410 4.075 4.270 150,639 +0.08(+1.91%)
Feb 03, 2022 4.230 4.190 150,117 -0.08(-1.87%)
Feb 02, 2022 4.410 4.540 4.070 4.270 238,027 -0.19(-4.26%)
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.