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 (%)
Jan 31, 2023 0.4821 0.5045 0.4770 0.5000 203,110 +0.02(+3.71%)
Jan 30, 2023 0.4900 0.5000 0.4800 0.4821 147,935 -0.03(-5.47%)
Jan 27, 2023 0.5100 0.5200 0.4800 0.5100 290,155 +0.02(+3.45%)
Jan 26, 2023 0.4701 0.5000 0.4701 0.4930 83,331 +0.01(+2.71%)
Jan 25, 2023 0.5000 0.5072 0.4794 0.4800 169,232 -0.03(-5.57%)
Jan 24, 2023 0.5100 0.5200 0.4930 0.5083 183,871 -0.01(-1.28%)
Jan 23, 2023 0.5152 0.5200 0.4900 0.5149 325,426 +0.02(+4.29%)
Jan 20, 2023 0.5800 0.5800 0.4841 0.4937 415,501 -0.03(-4.87%)
Jan 19, 2023 0.5500 0.5700 0.5100 0.5190 271,214 -0.04(-6.89%)
Jan 18, 2023 0.5900 0.6146 0.5481 0.5574 608,269 -0.05(-8.62%)
Jan 17, 2023 0.5500 0.6201 0.5300 0.6100 736,199 +0.08(+15.09%)
Jan 13, 2023 0.5200 0.5300 0.5100 0.5300 198,574 +0.01(+1.81%)
Jan 12, 2023 0.5000 0.5211 0.5000 0.5206 171,152 +0.01(+2.70%)
Jan 11, 2023 0.5300 0.5300 0.5025 0.5069 317,654 -0.01(-2.52%)
Jan 10, 2023 0.5000 0.5201 0.4950 0.5200 371,109 +0.02(+3.01%)
Jan 09, 2023 0.5100 0.5400 0.4900 0.5048 572,961 +0.00(+0.96%)
Jan 06, 2023 0.5000 0.5399 0.4763 0.5000 847,410 -0.02(-2.91%)
Jan 05, 2023 0.4500 0.5299 0.4130 0.5150 1,003,023 +0.07(+15.96%)
Jan 04, 2023 0.4398 0.4500 0.4000 0.4441 705,691 +0.02(+5.39%)
Jan 03, 2023 0.4350 0.4400 0.4181 0.4214 375,181 -0.03(-6.33%)
Dec 30, 2022 0.3550 0.4499 0.3510 0.4499 627,862 +0.09(+25.99%)
Dec 29, 2022 0.3471 0.3640 0.3471 0.3571 214,837 +0.01(+2.26%)
Dec 28, 2022 0.3900 0.3900 0.3450 0.3492 537,355 -0.04(-10.07%)
Dec 27, 2022 0.3500 0.3884 0.3410 0.3883 481,331 +0.03(+8.07%)
Dec 23, 2022 0.3600 0.3600 0.3410 0.3593 220,150 +0.00(+1.18%)
Dec 22, 2022 0.3500 0.3750 0.3400 0.3551 196,785 -0.01(-1.85%)
Dec 21, 2022 0.3400 0.3689 0.3400 0.3618 383,529 +0.01(+2.90%)
Dec 20, 2022 0.3600 0.3699 0.3410 0.3516 478,913 -0.01(-2.33%)
Dec 19, 2022 0.3800 0.3884 0.3600 0.3600 512,794 -0.01(-3.74%)
Dec 16, 2022 0.3891 0.3891 0.3740 0.3740 793,383 -0.01(-2.93%)
Dec 15, 2022 0.3810 0.4000 0.3787 0.3853 327,915 +0.00(+0.05%)
Dec 14, 2022 0.3800 0.3950 0.3745 0.3851 289,178 -0.00(-1.26%)
Dec 13, 2022 0.4100 0.4100 0.3804 0.3900 364,291 +0.00(+0.00%)
Dec 12, 2022 0.3700 0.4000 0.3505 0.3900 990,283 +0.01(+3.67%)
Dec 09, 2022 0.3775 0.3800 0.3560 0.3762 1,146,625 -0.00(-0.90%)
Dec 08, 2022 0.4237 0.4237 0.3740 0.3796 1,393,888 -0.06(-13.10%)
Dec 07, 2022 0.4500 0.4500 0.4100 0.4368 1,064,372 -0.01(-2.06%)
Dec 06, 2022 0.4700 0.4700 0.4192 0.4460 1,170,505 -0.02(-5.23%)
Dec 05, 2022 0.5001 0.5129 0.4640 0.4706 1,848,437 -0.03(-5.90%)
Dec 02, 2022 0.4400 0.5400 0.4155 0.5001 6,313,463 +0.08(+18.17%)
Dec 01, 2022 0.4055 0.4468 0.4055 0.4232 3,902,632 +0.01(+1.98%)
Nov 30, 2022 0.5300 0.5300 0.3911 0.4150 18,971,696 -0.80(-65.98%)
Nov 29, 2022 1.240 1.270 1.216 1.220 150,217 -0.05(-3.94%)
Nov 28, 2022 1.310 1.310 1.200 1.270 272,768 +0.03(+2.42%)
Nov 25, 2022 1.160 1.310 1.160 1.240 212,374 +0.03(+2.48%)
Nov 23, 2022 1.230 1.250 1.190 1.210 235,773 -0.01(-0.82%)
Nov 22, 2022 1.260 1.260 1.210 1.220 168,979 -0.04(-3.17%)
Nov 21, 2022 1.170 1.325 1.160 1.260 593,785 +0.05(+4.13%)
Nov 18, 2022 1.210 1.250 1.130 1.210 141,381 +0.02(+1.68%)
Nov 17, 2022 1.340 1.340 1.170 1.190 210,878 -0.09(-7.03%)
Nov 16, 2022 1.270 1.370 1.219 1.280 276,689 +0.00(+0.00%)
Nov 15, 2022 1.410 1.410 1.257 1.280 321,334 -0.08(-5.88%)
Nov 14, 2022 1.400 1.420 1.310 1.360 365,977 -0.01(-0.73%)
Nov 11, 2022 1.490 1.510 1.370 1.370 430,502 -0.17(-11.04%)
Nov 10, 2022 1.310 1.560 1.260 1.540 2,046,198 +0.24(+18.46%)
Nov 09, 2022 1.270 1.300 1.220 1.300 1,510,898 +0.04(+2.77%)
Nov 08, 2022 1.250 1.290 1.210 1.265 542,598 +0.00(+0.40%)
Nov 07, 2022 1.140 1.285 1.090 1.260 1,312,540 +0.15(+13.51%)
Nov 04, 2022 1.190 1.190 1.050 1.110 660,254 -0.03(-2.63%)
Nov 03, 2022 1.200 1.200 1.020 1.140 836,938 -0.08(-6.56%)
Nov 02, 2022 1.020 1.220 0.9601 1.220 2,553,201 +0.11(+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.