Skip to main content

Aeglea Biothera (NQ: AGLE )

0.1340 +0.0046 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.