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 (%)
Mar 31, 2023 0.3040 0.3040 0.2850 0.2900 301,841 -0.00(-0.21%)
Mar 30, 2023 0.3081 0.3099 0.2900 0.2906 215,340 -0.01(-3.17%)
Mar 29, 2023 0.2900 0.3087 0.2900 0.3001 132,496 +0.01(+2.46%)
Mar 28, 2023 0.3101 0.3179 0.2929 0.2929 219,387 -0.01(-4.00%)
Mar 27, 2023 0.3300 0.3300 0.3000 0.3051 210,630 -0.02(-7.55%)
Mar 24, 2023 0.3214 0.3300 0.3096 0.3300 87,438 +0.01(+2.55%)
Mar 23, 2023 0.3252 0.3550 0.3217 0.3218 52,905 -0.01(-2.98%)
Mar 22, 2023 0.3270 0.3473 0.3260 0.3317 60,407 +0.01(+1.90%)
Mar 21, 2023 0.3000 0.3400 0.3000 0.3255 201,263 +0.03(+8.50%)
Mar 20, 2023 0.3100 0.3300 0.3000 0.3000 150,149 -0.01(-3.72%)
Mar 17, 2023 0.3500 0.3500 0.3116 0.3116 202,352 -0.03(-8.35%)
Mar 16, 2023 0.3200 0.3583 0.3200 0.3400 186,577 +0.03(+9.82%)
Mar 15, 2023 0.3600 0.3670 0.3000 0.3096 602,004 -0.05(-14.00%)
Mar 14, 2023 0.3600 0.3920 0.3600 0.3600 182,338 -0.01(-2.70%)
Mar 13, 2023 0.3700 0.4000 0.3500 0.3700 372,136 -0.01(-2.63%)
Mar 10, 2023 0.4035 0.4171 0.3710 0.3800 204,598 -0.04(-8.65%)
Mar 09, 2023 0.4200 0.4480 0.4010 0.4160 251,087 -0.00(-0.45%)
Mar 08, 2023 0.3900 0.4229 0.3850 0.4179 143,895 +0.02(+3.83%)
Mar 07, 2023 0.4000 0.4100 0.3800 0.4025 114,335 +0.00(+0.68%)
Mar 06, 2023 0.3822 0.4100 0.3822 0.3998 197,936 +0.01(+1.47%)
Mar 03, 2023 0.3930 0.4200 0.3700 0.3940 171,831 +0.00(+1.03%)
Mar 02, 2023 0.4000 0.4600 0.3834 0.3900 215,337 -0.01(-1.29%)
Mar 01, 2023 0.4120 0.4780 0.3915 0.3951 154,142 +0.00(+0.79%)
Feb 28, 2023 0.3820 0.4400 0.3820 0.3920 374,597 +0.01(+2.62%)
Feb 27, 2023 0.4067 0.4067 0.3800 0.3820 206,319 -0.01(-2.50%)
Feb 24, 2023 0.4300 0.4300 0.3333 0.3918 524,914 -0.05(-10.95%)
Feb 23, 2023 0.4596 0.4824 0.4300 0.4400 176,371 -0.02(-4.24%)
Feb 22, 2023 0.4550 0.4777 0.4500 0.4595 72,594 +0.00(+0.99%)
Feb 21, 2023 0.4910 0.4992 0.4511 0.4550 331,458 -0.04(-8.82%)
Feb 17, 2023 0.4800 0.4990 0.4754 0.4990 140,924 +0.03(+6.17%)
Feb 16, 2023 0.4900 0.4949 0.4600 0.4700 123,201 -0.01(-1.05%)
Feb 15, 2023 0.4700 0.5000 0.4604 0.4750 215,810 -0.01(-1.04%)
Feb 14, 2023 0.5071 0.5121 0.4716 0.4800 330,485 -0.04(-7.69%)
Feb 13, 2023 0.5359 0.5359 0.5101 0.5200 129,124 -0.02(-2.97%)
Feb 10, 2023 0.5394 0.5400 0.4900 0.5359 304,288 -0.00(-0.45%)
Feb 09, 2023 0.5341 0.5599 0.5051 0.5383 470,452 -0.03(-4.84%)
Feb 08, 2023 0.5295 0.5657 0.5000 0.5657 1,954,917 +0.06(+12.85%)
Feb 07, 2023 0.5200 0.5406 0.5000 0.5013 150,255 -0.02(-3.60%)
Feb 06, 2023 0.4950 0.5281 0.4950 0.5200 219,027 +0.02(+3.17%)
Feb 03, 2023 0.5010 0.5200 0.4810 0.5040 232,347 +0.01(+2.86%)
Feb 02, 2023 0.5000 0.5007 0.4800 0.4900 219,789 +0.01(+1.93%)
Feb 01, 2023 0.4876 0.5007 0.4730 0.4807 254,512 -0.02(-3.86%)
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%)
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.