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 (%)
Apr 28, 2023 4.250 4.250 4.025 4.218 25,760 +0.19(+4.78%)
Apr 27, 2023 4.100 4.197 3.875 4.025 47,668 +0.01(+0.25%)
Apr 26, 2023 4.000 4.125 3.800 4.015 28,595 +0.03(+0.88%)
Apr 25, 2023 4.080 4.178 3.800 3.980 46,053 -0.10(-2.33%)
Apr 24, 2023 4.425 4.425 4.043 4.075 35,249 -0.18(-4.23%)
Apr 21, 2023 3.998 4.375 3.717 4.255 103,770 +0.26(+6.44%)
Apr 20, 2023 3.885 4.075 3.842 3.998 85,448 -0.00(-0.06%)
Apr 19, 2023 4.048 4.350 3.877 4.000 282,103 +0.08(+1.91%)
Apr 18, 2023 3.853 4.245 3.650 3.925 125,169 +0.07(+1.95%)
Apr 17, 2023 3.928 4.225 3.525 3.850 83,778 +0.10(+2.67%)
Apr 14, 2023 4.450 4.750 3.625 3.750 111,511 -0.65(-14.77%)
Apr 13, 2023 4.725 4.750 4.250 4.400 53,058 -0.35(-7.37%)
Apr 12, 2023 5.500 5.500 4.025 4.750 283,928 -1.69(-26.21%)
Apr 11, 2023 6.400 6.500 6.400 6.438 4,130 -0.06(-0.96%)
Apr 10, 2023 6.500 6.525 6.400 6.500 6,983 +0.02(+0.27%)
Apr 06, 2023 6.660 6.660 6.463 6.482 7,821 -0.10(-1.56%)
Apr 05, 2023 6.900 7.072 6.585 6.585 9,593 -0.33(-4.81%)
Apr 04, 2023 7.000 7.125 6.753 6.918 12,892 -0.21(-2.91%)
Apr 03, 2023 7.415 7.415 7.000 7.125 12,544 -0.12(-1.72%)
Mar 31, 2023 7.600 7.600 7.125 7.250 12,073 -0.01(-0.21%)
Mar 30, 2023 7.702 7.747 7.250 7.265 8,613 -0.24(-3.17%)
Mar 29, 2023 7.250 7.718 7.250 7.503 5,299 +0.18(+2.46%)
Mar 28, 2023 7.753 7.947 7.322 7.322 8,775 -0.31(-4.00%)
Mar 27, 2023 8.250 8.250 7.500 7.628 8,425 -0.62(-7.55%)
Mar 24, 2023 8.035 8.250 7.740 8.250 3,497 +0.21(+2.55%)
Mar 23, 2023 8.130 8.875 8.043 8.045 2,116 -0.25(-2.98%)
Mar 22, 2023 8.175 8.682 8.150 8.293 2,416 +0.16(+1.90%)
Mar 21, 2023 7.500 8.500 7.500 8.137 8,050 +0.64(+8.50%)
Mar 20, 2023 7.750 8.250 7.500 7.500 6,005 -0.29(-3.72%)
Mar 17, 2023 8.750 8.750 7.790 7.790 8,094 -0.71(-8.35%)
Mar 16, 2023 8.000 8.957 8.000 8.500 7,463 +0.76(+9.82%)
Mar 15, 2023 9.000 9.175 7.500 7.740 24,080 -1.26(-14.00%)
Mar 14, 2023 9.000 9.800 9.000 9.000 7,293 -0.25(-2.70%)
Mar 13, 2023 9.250 10.00 8.750 9.250 14,885 -0.25(-2.63%)
Mar 10, 2023 10.09 10.43 9.275 9.500 8,183 -0.90(-8.65%)
Mar 09, 2023 10.50 11.20 10.03 10.40 10,043 -0.05(-0.45%)
Mar 08, 2023 9.750 10.57 9.625 10.45 5,755 +0.38(+3.83%)
Mar 07, 2023 10.00 10.25 9.500 10.06 4,573 +0.07(+0.68%)
Mar 06, 2023 9.555 10.25 9.555 9.995 7,917 +0.14(+1.47%)
Mar 03, 2023 9.825 10.50 9.250 9.850 6,873 +0.10(+1.03%)
Mar 02, 2023 10.00 11.50 9.585 9.750 8,613 -0.13(-1.29%)
Mar 01, 2023 10.30 11.95 9.787 9.877 6,165 +0.08(+0.79%)
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%)
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.