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 (%)
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 10,848 -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%)
Dec 01, 2022 10.14 11.17 10.14 10.58 156,105 +0.21(+1.98%)
Nov 30, 2022 13.25 13.25 9.777 10.38 758,867 -20.12(-65.98%)
Nov 29, 2022 31.00 31.75 30.39 30.50 6,008 -1.25(-3.94%)
Nov 28, 2022 32.75 32.75 30.00 31.75 10,910 +0.75(+2.42%)
Nov 25, 2022 29.00 32.75 29.00 31.00 8,494 +0.75(+2.48%)
Nov 23, 2022 30.75 31.25 29.75 30.25 9,430 -0.25(-0.82%)
Nov 22, 2022 31.50 31.50 30.25 30.50 6,759 -1.00(-3.17%)
Nov 21, 2022 29.25 33.12 29.00 31.50 23,751 +1.25(+4.13%)
Nov 18, 2022 30.25 31.25 28.25 30.25 5,655 +0.50(+1.68%)
Nov 17, 2022 33.50 33.50 29.25 29.75 8,435 -2.25(-7.03%)
Nov 16, 2022 31.75 34.25 30.48 32.00 11,067 +0.00(+0.00%)
Nov 15, 2022 35.25 35.25 31.43 32.00 12,853 -2.00(-5.88%)
Nov 14, 2022 35.00 35.50 32.75 34.00 14,639 -0.25(-0.73%)
Nov 11, 2022 37.25 37.75 34.25 34.25 17,220 -4.25(-11.04%)
Nov 10, 2022 32.75 39.00 31.50 38.50 81,847 +6.00(+18.46%)
Nov 09, 2022 31.75 32.50 30.50 32.50 60,435 +0.88(+2.77%)
Nov 08, 2022 31.25 32.25 30.25 31.62 21,703 +0.12(+0.40%)
Nov 07, 2022 28.50 32.12 27.25 31.50 52,501 +3.75(+13.51%)
Nov 04, 2022 29.75 29.75 26.25 27.75 26,410 -0.75(-2.63%)
Nov 03, 2022 30.00 30.00 25.50 28.50 33,477 -2.00(-6.56%)
Nov 02, 2022 25.50 30.50 24.00 30.50 102,128 +2.75(+9.91%)
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.