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 (%)
Aug 30, 2019 7.690 7.850 7.600 7.805 39,800 +0.11(+1.50%)
Aug 29, 2019 7.640 7.800 7.450 7.690 55,755 +0.14(+1.85%)
Aug 28, 2019 7.550 7.640 7.390 7.550 30,817 +0.05(+0.67%)
Aug 27, 2019 7.810 7.870 7.430 7.500 44,966 -0.23(-2.98%)
Aug 26, 2019 7.470 7.730 7.434 7.730 40,611 +0.32(+4.32%)
Aug 23, 2019 7.920 7.980 7.310 7.410 62,900 -0.54(-6.79%)
Aug 22, 2019 8.190 8.250 7.900 7.950 153,162 -0.21(-2.57%)
Aug 21, 2019 8.100 8.280 8.040 8.160 61,413 +0.11(+1.37%)
Aug 20, 2019 8.020 8.120 7.910 8.050 15,903 -0.04(-0.49%)
Aug 19, 2019 7.970 8.140 7.750 8.090 43,780 +0.19(+2.41%)
Aug 16, 2019 7.830 7.950 7.727 7.900 41,200 +0.11(+1.41%)
Aug 15, 2019 7.900 8.240 7.761 7.790 70,675 -0.11(-1.39%)
Aug 14, 2019 7.830 7.980 7.710 7.900 78,971 -0.08(-1.00%)
Aug 13, 2019 7.750 8.089 7.750 7.980 118,245 +0.20(+2.57%)
Aug 12, 2019 7.780 8.000 7.628 7.780 77,004 -0.05(-0.64%)
Aug 09, 2019 7.890 8.080 7.760 7.830 54,400 -0.11(-1.39%)
Aug 08, 2019 7.810 7.980 7.750 7.940 141,803 +0.13(+1.66%)
Aug 07, 2019 7.590 7.970 7.400 7.810 166,498 -0.10(-1.26%)
Aug 06, 2019 8.030 8.170 7.620 7.910 125,365 -0.23(-2.83%)
Aug 05, 2019 8.720 8.720 8.100 8.140 152,924 -0.80(-8.95%)
Aug 02, 2019 8.900 8.960 8.620 8.940 127,600 -0.06(-0.67%)
Aug 01, 2019 8.950 9.090 8.700 9.000 129,037 +0.04(+0.45%)
Jul 31, 2019 9.020 9.100 8.770 8.960 179,475 -0.02(-0.22%)
Jul 30, 2019 8.380 9.030 8.285 8.980 156,866 +0.52(+6.15%)
Jul 29, 2019 8.370 8.470 8.273 8.460 101,463 +0.10(+1.20%)
Jul 26, 2019 8.580 8.580 8.210 8.360 256,800 -0.19(-2.22%)
Jul 25, 2019 7.180 8.550 6.700 8.550 487,959 +1.40(+19.58%)
Jul 24, 2019 6.890 7.170 6.780 7.150 126,155 +0.24(+3.47%)
Jul 23, 2019 7.020 7.020 6.780 6.910 82,307 -0.08(-1.14%)
Jul 22, 2019 7.010 7.130 6.940 6.990 48,619 -0.01(-0.14%)
Jul 19, 2019 6.950 7.060 6.750 7.000 102,800 -0.01(-0.14%)
Jul 18, 2019 7.140 7.150 6.880 7.010 132,640 -0.14(-1.96%)
Jul 17, 2019 6.860 7.190 6.760 7.150 197,904 +0.27(+3.92%)
Jul 16, 2019 6.790 6.900 6.640 6.880 114,897 +0.10(+1.47%)
Jul 15, 2019 6.690 6.860 6.610 6.780 86,388 +0.09(+1.35%)
Jul 12, 2019 6.420 6.750 6.420 6.690 157,200 +0.27(+4.21%)
Jul 11, 2019 6.560 6.560 6.380 6.420 103,372 -0.11(-1.68%)
Jul 10, 2019 6.600 6.620 6.450 6.530 57,655 -0.04(-0.61%)
Jul 09, 2019 6.460 6.590 6.410 6.570 204,811 +0.09(+1.39%)
Jul 08, 2019 6.550 6.630 6.350 6.480 259,912 -0.10(-1.52%)
Jul 05, 2019 6.580 6.700 6.510 6.580 43,600 -0.02(-0.30%)
Jul 03, 2019 6.770 6.770 6.600 6.600 44,000 -0.11(-1.64%)
Jul 02, 2019 6.840 6.840 6.470 6.710 224,746 -0.13(-1.90%)
Jul 01, 2019 6.900 6.950 6.790 6.840 85,410 -0.01(-0.15%)
Jun 28, 2019 6.480 6.989 6.480 6.850 1,569,200 +0.44(+6.86%)
Jun 27, 2019 6.260 6.520 6.260 6.410 337,684 +0.14(+2.23%)
Jun 26, 2019 6.350 6.390 6.200 6.270 121,034 -0.03(-0.48%)
Jun 25, 2019 6.370 6.480 6.280 6.300 140,109 -0.06(-0.94%)
Jun 24, 2019 6.510 6.570 6.300 6.360 199,030 -0.15(-2.30%)
Jun 21, 2019 6.560 6.590 6.460 6.510 147,300 -0.09(-1.36%)
Jun 20, 2019 6.600 6.740 6.600 6.600 205,117 +0.04(+0.61%)
Jun 19, 2019 6.480 6.570 6.370 6.560 221,299 +0.08(+1.23%)
Jun 18, 2019 6.380 6.610 6.380 6.480 143,645 +0.13(+2.05%)
Jun 17, 2019 6.280 6.400 6.270 6.350 285,426 +0.17(+2.75%)
Jun 14, 2019 6.150 6.315 6.150 6.180 127,100 +0.03(+0.49%)
Jun 13, 2019 6.130 6.230 6.080 6.150 212,771 +0.05(+0.82%)
Jun 12, 2019 6.110 6.240 6.040 6.100 160,948 -0.02(-0.33%)
Jun 11, 2019 6.260 6.320 5.990 6.120 156,159 -0.11(-1.77%)
Jun 10, 2019 6.340 6.400 6.210 6.230 272,189 -0.10(-1.58%)
Jun 07, 2019 6.410 6.420 6.310 6.330 72,700 -0.06(-0.94%)
Jun 06, 2019 6.530 6.570 6.360 6.390 85,604 -0.17(-2.59%)
Jun 05, 2019 6.500 6.650 6.370 6.560 135,480 +0.08(+1.23%)
Jun 04, 2019 6.400 6.520 6.220 6.480 67,844 +0.22(+3.51%)
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.