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 (%)
Jun 30, 2023 0.3900 0.4575 0.3501 0.4505 10,010,678 +0.06(+14.05%)
Jun 29, 2023 0.3800 0.4150 0.3715 0.3950 3,745,761 +0.01(+3.87%)
Jun 28, 2023 0.3600 0.3980 0.3522 0.3803 5,748,334 +0.01(+1.41%)
Jun 27, 2023 0.3697 0.3899 0.3411 0.3750 7,905,383 -0.00(-1.00%)
Jun 26, 2023 0.3960 0.4142 0.3600 0.3788 11,621,608 -0.02(-5.30%)
Jun 23, 2023 0.4600 0.5370 0.3700 0.4000 37,197,496 -0.06(-12.30%)
Jun 22, 2023 0.8943 0.9600 0.4150 0.4561 255,324,320 +0.35(+328.67%)
Jun 21, 2023 0.1490 0.1490 0.1064 0.1064 3,678,581 -0.04(-26.52%)
Jun 20, 2023 0.1500 0.1500 0.1325 0.1448 637,910 +0.01(+3.65%)
Jun 16, 2023 0.1410 0.1660 0.1341 0.1397 1,027,617 -0.01(-4.64%)
Jun 15, 2023 0.1465 0.1466 0.1395 0.1465 535,204 +0.00(+1.03%)
Jun 14, 2023 0.1380 0.1470 0.1380 0.1450 428,546 +0.01(+5.07%)
Jun 13, 2023 0.1395 0.1425 0.1360 0.1380 651,053 -0.00(-1.36%)
Jun 12, 2023 0.1360 0.1440 0.1300 0.1399 803,659 +0.01(+4.40%)
Jun 09, 2023 0.1300 0.1487 0.1300 0.1340 1,271,849 +0.00(+3.55%)
Jun 08, 2023 0.1307 0.1320 0.1242 0.1294 529,565 +0.00(+0.00%)
Jun 07, 2023 0.1290 0.1330 0.1245 0.1294 225,620 +0.00(+2.70%)
Jun 06, 2023 0.1251 0.1270 0.1225 0.1260 283,980 -0.00(-2.33%)
Jun 05, 2023 0.1346 0.1356 0.1140 0.1290 492,700 +0.00(+0.78%)
Jun 02, 2023 0.1304 0.1304 0.1250 0.1280 439,416 -0.00(-1.84%)
Jun 01, 2023 0.1299 0.1343 0.1276 0.1304 209,747 +0.00(+0.38%)
May 31, 2023 0.1403 0.1470 0.1256 0.1299 475,459 +0.00(+0.62%)
May 30, 2023 0.1353 0.1402 0.1251 0.1291 423,970 -0.01(-4.51%)
May 26, 2023 0.1402 0.1435 0.1350 0.1352 249,911 -0.00(-3.43%)
May 25, 2023 0.1430 0.1485 0.1381 0.1400 428,854 -0.00(-2.10%)
May 24, 2023 0.1497 0.1498 0.1344 0.1430 971,442 -0.01(-4.79%)
May 23, 2023 0.1500 0.1530 0.1475 0.1502 518,800 +0.00(+0.13%)
May 22, 2023 0.1460 0.1540 0.1460 0.1500 279,744 +0.00(+2.74%)
May 19, 2023 0.1500 0.1550 0.1460 0.1460 252,069 -0.00(-0.61%)
May 18, 2023 0.1540 0.1559 0.1460 0.1469 202,382 -0.00(-2.07%)
May 17, 2023 0.1490 0.1501 0.1449 0.1500 257,254 +0.00(+0.67%)
May 16, 2023 0.1426 0.1498 0.1426 0.1490 145,743 +0.01(+3.47%)
May 15, 2023 0.1522 0.1530 0.1422 0.1440 779,452 -0.01(-5.94%)
May 12, 2023 0.1553 0.1600 0.1520 0.1531 434,606 -0.01(-3.22%)
May 11, 2023 0.1607 0.1650 0.1580 0.1582 356,606 -0.01(-3.54%)
May 10, 2023 0.1700 0.1740 0.1620 0.1640 540,193 +0.00(+0.37%)
May 09, 2023 0.1580 0.1648 0.1572 0.1634 677,105 +0.01(+3.42%)
May 08, 2023 0.1679 0.1679 0.1540 0.1580 607,340 -0.00(-1.25%)
May 05, 2023 0.1645 0.1669 0.1563 0.1600 527,948 +0.00(+0.00%)
May 04, 2023 0.1624 0.1639 0.1560 0.1600 261,821 +0.01(+3.23%)
May 03, 2023 0.1655 0.1699 0.1550 0.1550 518,371 -0.01(-7.52%)
May 02, 2023 0.1757 0.1770 0.1635 0.1676 345,517 -0.00(-0.24%)
May 01, 2023 0.1700 0.1740 0.1610 0.1680 409,521 -0.00(-0.41%)
Apr 28, 2023 0.1700 0.1700 0.1610 0.1687 644,010 +0.01(+4.78%)
Apr 27, 2023 0.1640 0.1679 0.1550 0.1610 1,191,716 +0.00(+0.25%)
Apr 26, 2023 0.1600 0.1650 0.1520 0.1606 714,878 +0.00(+0.88%)
Apr 25, 2023 0.1632 0.1671 0.1520 0.1592 1,151,334 -0.00(-2.33%)
Apr 24, 2023 0.1770 0.1770 0.1617 0.1630 881,236 -0.01(-4.23%)
Apr 21, 2023 0.1599 0.1750 0.1487 0.1702 2,594,263 +0.01(+6.44%)
Apr 20, 2023 0.1554 0.1630 0.1537 0.1599 2,136,221 -0.00(-0.06%)
Apr 19, 2023 0.1619 0.1740 0.1551 0.1600 7,052,581 +0.00(+1.91%)
Apr 18, 2023 0.1541 0.1698 0.1460 0.1570 3,129,234 +0.00(+1.95%)
Apr 17, 2023 0.1571 0.1690 0.1410 0.1540 2,094,462 +0.00(+2.67%)
Apr 14, 2023 0.1780 0.1900 0.1450 0.1500 2,787,793 -0.03(-14.77%)
Apr 13, 2023 0.1890 0.1900 0.1700 0.1760 1,326,467 -0.01(-7.37%)
Apr 12, 2023 0.2200 0.2200 0.1610 0.1900 7,098,203 -0.07(-26.21%)
Apr 11, 2023 0.2560 0.2600 0.2560 0.2575 103,258 -0.00(-0.96%)
Apr 10, 2023 0.2600 0.2610 0.2560 0.2600 174,580 +0.00(+0.27%)
Apr 06, 2023 0.2664 0.2664 0.2585 0.2593 195,548 -0.00(-1.56%)
Apr 05, 2023 0.2760 0.2829 0.2634 0.2634 239,835 -0.01(-4.81%)
Apr 04, 2023 0.2800 0.2850 0.2701 0.2767 322,304 -0.01(-2.91%)
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.