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, 2022 0.5300 0.5380 0.5037 0.5051 354,554 -0.01(-2.30%)
Jun 29, 2022 0.5400 0.5594 0.5100 0.5170 621,017 -0.03(-5.22%)
Jun 28, 2022 0.5840 0.5855 0.5400 0.5455 398,019 -0.04(-6.86%)
Jun 27, 2022 0.5900 0.6000 0.5612 0.5857 653,962 +0.00(+0.62%)
Jun 24, 2022 0.6500 0.6510 0.5821 0.5821 4,694,409 -0.07(-10.45%)
Jun 23, 2022 0.6400 0.6595 0.6170 0.6500 327,634 +0.00(+0.62%)
Jun 22, 2022 0.6400 0.6600 0.6100 0.6460 278,980 +0.01(+1.17%)
Jun 21, 2022 0.6600 0.6600 0.6138 0.6385 394,562 -0.01(-1.77%)
Jun 17, 2022 0.6601 0.7019 0.6500 0.6500 461,001 -0.02(-2.67%)
Jun 16, 2022 0.6600 0.6930 0.6550 0.6678 236,304 -0.03(-3.91%)
Jun 15, 2022 0.7000 0.7242 0.6565 0.6950 286,252 -0.00(-0.33%)
Jun 14, 2022 0.7109 0.7388 0.6913 0.6973 317,070 -0.04(-5.62%)
Jun 13, 2022 0.7100 0.7400 0.6700 0.7388 964,948 +0.03(+4.00%)
Jun 10, 2022 0.7114 0.7263 0.6718 0.7104 223,218 -0.02(-2.19%)
Jun 09, 2022 0.7028 0.7390 0.6761 0.7263 470,881 +0.03(+3.70%)
Jun 08, 2022 0.7322 0.7900 0.7000 0.7004 1,395,131 -0.03(-4.05%)
Jun 07, 2022 0.6409 0.7770 0.5900 0.7300 4,217,728 +0.14(+24.76%)
Jun 06, 2022 0.6200 0.6580 0.5850 0.5851 1,346,022 -0.04(-6.25%)
Jun 03, 2022 0.7000 0.7080 0.6000 0.6241 4,458,098 -0.11(-14.51%)
Jun 02, 2022 0.9200 1.065 0.7078 0.7300 5,915,727 -0.77(-51.33%)
Jun 01, 2022 1.560 1.640 1.490 1.500 191,620 -0.08(-5.06%)
May 31, 2022 1.550 1.630 1.530 1.580 238,357 +0.01(+0.64%)
May 27, 2022 1.530 1.586 1.470 1.570 112,507 +0.02(+1.29%)
May 26, 2022 1.500 1.580 1.430 1.550 145,796 +0.05(+3.33%)
May 25, 2022 1.380 1.510 1.330 1.500 211,221 +0.13(+9.49%)
May 24, 2022 1.460 1.460 1.360 1.370 255,293 -0.13(-8.67%)
May 23, 2022 1.480 1.515 1.440 1.500 194,306 +0.00(+0.00%)
May 20, 2022 1.530 1.560 1.450 1.500 147,223 -0.01(-0.66%)
May 19, 2022 1.480 1.590 1.425 1.510 196,350 +0.01(+0.67%)
May 18, 2022 1.500 1.510 1.430 1.500 233,476 -0.04(-2.60%)
May 17, 2022 1.470 1.580 1.460 1.540 224,067 +0.11(+7.69%)
May 16, 2022 1.350 1.490 1.350 1.430 373,749 +0.05(+3.62%)
May 13, 2022 1.310 1.425 1.310 1.380 1,442,797 +0.07(+5.34%)
May 12, 2022 1.350 1.410 1.300 1.310 851,101 -0.04(-2.96%)
May 11, 2022 1.450 1.470 1.290 1.350 1,744,866 -0.12(-8.16%)
May 10, 2022 1.390 1.550 1.380 1.470 306,808 +0.10(+7.30%)
May 09, 2022 1.370 1.410 1.325 1.370 457,283 -0.02(-1.44%)
May 06, 2022 1.610 1.610 1.370 1.390 219,335 -0.19(-12.03%)
May 05, 2022 1.500 1.630 1.400 1.580 1,071,410 +0.02(+1.28%)
May 04, 2022 1.600 1.600 1.450 1.560 176,552 -0.02(-1.27%)
May 03, 2022 1.520 1.620 1.510 1.580 161,183 +0.06(+3.95%)
May 02, 2022 1.430 1.520 1.430 1.520 413,389 +0.08(+5.56%)
Apr 29, 2022 1.550 1.600 1.435 1.440 200,045 -0.12(-7.69%)
Apr 28, 2022 1.600 1.600 1.473 1.560 247,273 -0.01(-0.64%)
Apr 27, 2022 1.600 1.625 1.535 1.570 250,021 -0.02(-1.26%)
Apr 26, 2022 1.700 1.740 1.580 1.590 339,316 -0.16(-9.14%)
Apr 25, 2022 1.710 1.800 1.710 1.750 147,167 +0.02(+1.16%)
Apr 22, 2022 1.760 1.780 1.680 1.730 252,866 -0.03(-1.70%)
Apr 21, 2022 1.920 1.920 1.760 1.760 324,175 -0.13(-6.88%)
Apr 20, 2022 1.900 1.970 1.810 1.890 352,397 +0.00(+0.00%)
Apr 19, 2022 1.870 2.018 1.750 1.890 392,002 -0.01(-0.53%)
Apr 18, 2022 1.900 1.950 1.812 1.900 784,734 -0.08(-4.04%)
Apr 14, 2022 2.040 2.040 1.940 1.980 402,823 -0.11(-5.26%)
Apr 13, 2022 2.070 2.120 1.845 2.090 1,544,027 -0.14(-6.28%)
Apr 12, 2022 2.670 3.170 2.085 2.230 11,685,003 -0.20(-8.23%)
Apr 11, 2022 2.560 2.560 2.370 2.430 1,427,500 -0.17(-6.54%)
Apr 08, 2022 2.660 2.672 2.530 2.600 266,614 -0.06(-2.26%)
Apr 07, 2022 2.700 2.840 2.550 2.660 359,295 +0.02(+0.76%)
Apr 06, 2022 2.480 2.670 2.410 2.640 387,906 +0.11(+4.35%)
Apr 05, 2022 2.560 2.630 2.485 2.530 357,455 -0.04(-1.56%)
Apr 04, 2022 2.620 2.640 2.480 2.570 338,828 -0.04(-1.53%)
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.