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 (%)
Feb 28, 2023 9.550 11.00 9.550 9.800 14,983 +0.25(+2.62%)
Feb 27, 2023 10.17 10.17 9.500 9.550 8,252 -0.24(-2.50%)
Feb 24, 2023 10.75 10.75 8.332 9.795 20,996 -1.21(-10.95%)
Feb 23, 2023 11.49 12.06 10.75 11.00 7,054 -0.49(-4.24%)
Feb 22, 2023 11.38 11.94 11.25 11.49 2,903 +0.11(+0.99%)
Feb 21, 2023 12.28 12.48 11.28 11.38 13,258 -1.10(-8.82%)
Feb 17, 2023 12.00 12.47 11.88 12.47 5,636 +0.72(+6.17%)
Feb 16, 2023 12.25 12.37 11.50 11.75 4,928 -0.12(-1.05%)
Feb 15, 2023 11.75 12.50 11.51 11.88 8,632 -0.12(-1.04%)
Feb 14, 2023 12.68 12.80 11.79 12.00 13,219 -1.00(-7.69%)
Feb 13, 2023 13.40 13.40 12.75 13.00 5,164 -0.40(-2.97%)
Feb 10, 2023 13.48 13.50 12.25 13.40 12,171 -0.06(-0.45%)
Feb 09, 2023 13.35 14.00 12.63 13.46 18,818 -0.69(-4.84%)
Feb 08, 2023 13.24 14.14 12.50 14.14 78,196 +1.61(+12.85%)
Feb 07, 2023 13.00 13.52 12.50 12.53 6,010 -0.47(-3.60%)
Feb 06, 2023 12.38 13.20 12.38 13.00 8,761 +0.40(+3.17%)
Feb 03, 2023 12.53 13.00 12.03 12.60 9,293 +0.35(+2.86%)
Feb 02, 2023 12.50 12.52 12.00 12.25 8,791 +0.23(+1.93%)
Feb 01, 2023 12.19 12.52 11.82 12.02 10,180 -0.48(-3.86%)
Jan 31, 2023 12.05 12.61 11.93 12.50 8,124 +0.45(+3.71%)
Jan 30, 2023 12.25 12.50 12.00 12.05 5,917 -0.70(-5.47%)
Jan 27, 2023 12.75 13.00 12.00 12.75 11,606 +0.43(+3.45%)
Jan 26, 2023 11.75 12.50 11.75 12.32 3,333 +0.32(+2.71%)
Jan 25, 2023 12.50 12.68 11.98 12.00 6,769 -0.71(-5.57%)
Jan 24, 2023 12.75 13.00 12.32 12.71 7,354 -0.17(-1.28%)
Jan 23, 2023 12.88 13.00 12.25 12.87 13,017 +0.53(+4.29%)
Jan 20, 2023 14.50 14.50 12.10 12.34 16,620 -0.63(-4.87%)
Jan 19, 2023 13.75 14.25 12.75 12.97 10,845 -0.96(-6.89%)
Jan 18, 2023 14.75 15.37 13.70 13.94 24,330 -1.31(-8.62%)
Jan 17, 2023 13.75 15.50 13.25 15.25 29,447 +2.00(+15.09%)
Jan 13, 2023 13.00 13.25 12.75 13.25 7,942 +0.23(+1.81%)
Jan 12, 2023 12.50 13.03 12.50 13.02 6,846 +0.34(+2.70%)
Jan 11, 2023 13.25 13.25 12.56 12.67 12,706 -0.33(-2.52%)
Jan 10, 2023 12.50 13.00 12.38 13.00 14,844 +0.38(+3.01%)
Jan 09, 2023 12.75 13.50 12.25 12.62 22,918 +0.12(+0.96%)
Jan 06, 2023 12.50 13.50 11.91 12.50 33,896 -0.38(-2.91%)
Jan 05, 2023 11.25 13.25 10.32 12.88 40,120 +1.77(+15.96%)
Jan 04, 2023 10.99 11.25 10.00 11.10 28,227 +0.57(+5.39%)
Jan 03, 2023 10.88 11.00 10.45 10.54 15,007 -0.71(-6.33%)
Dec 30, 2022 8.875 11.25 8.775 11.25 25,114 +2.32(+25.99%)
Dec 29, 2022 8.678 9.100 8.678 8.928 8,593 +0.20(+2.26%)
Dec 28, 2022 9.750 9.750 8.625 8.730 21,494 -0.98(-10.07%)
Dec 27, 2022 8.750 9.710 8.525 9.707 19,253 +0.72(+8.07%)
Dec 23, 2022 9.000 9.000 8.525 8.982 8,806 +0.11(+1.18%)
Dec 22, 2022 8.750 9.375 8.500 8.877 7,871 -0.17(-1.85%)
Dec 21, 2022 8.500 9.223 8.500 9.045 15,341 +0.26(+2.90%)
Dec 20, 2022 9.000 9.248 8.525 8.790 19,156 -0.21(-2.33%)
Dec 19, 2022 9.500 9.710 9.000 9.000 20,511 -0.35(-3.74%)
Dec 16, 2022 9.727 9.727 9.350 9.350 31,735 -0.28(-2.93%)
Dec 15, 2022 9.525 10.00 9.467 9.633 13,116 +0.01(+0.05%)
Dec 14, 2022 9.500 9.875 9.363 9.627 11,567 -0.12(-1.26%)
Dec 13, 2022 10.25 10.25 9.510 9.750 14,571 +0.00(+0.00%)
Dec 12, 2022 9.250 10.00 8.762 9.750 39,611 +0.35(+3.67%)
Dec 09, 2022 9.438 9.500 8.900 9.405 45,865 -0.09(-0.90%)
Dec 08, 2022 10.59 10.59 9.350 9.490 55,755 -1.43(-13.10%)
Dec 07, 2022 11.25 11.25 10.25 10.92 42,574 -0.23(-2.06%)
Dec 06, 2022 11.75 11.75 10.48 11.15 46,820 -0.62(-5.23%)
Dec 05, 2022 12.50 12.82 11.60 11.77 73,937 -0.74(-5.90%)
Dec 02, 2022 11.00 13.50 10.39 12.50 252,538 +1.92(+18.17%)
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.