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 (%)
Oct 31, 2023 11.51 12.35 11.51 11.64 41,586 -0.04(-0.34%)
Oct 30, 2023 10.76 12.54 10.17 11.68 51,925 +1.02(+9.57%)
Oct 27, 2023 11.28 11.28 10.57 10.66 7,843 -0.64(-5.66%)
Oct 26, 2023 10.89 11.60 10.71 11.30 39,718 +0.20(+1.80%)
Oct 25, 2023 11.39 11.61 10.30 11.10 26,680 -0.50(-4.31%)
Oct 24, 2023 12.51 13.02 11.41 11.60 61,327 -0.81(-6.53%)
Oct 23, 2023 13.03 13.39 12.16 12.41 30,741 -0.84(-6.34%)
Oct 20, 2023 12.04 13.42 12.00 13.25 30,856 +1.20(+9.96%)
Oct 19, 2023 13.20 13.42 11.78 12.05 41,774 -1.25(-9.40%)
Oct 18, 2023 13.64 14.00 13.27 13.30 17,308 -0.35(-2.56%)
Oct 17, 2023 13.45 15.38 12.20 13.65 149,608 -0.11(-0.80%)
Oct 16, 2023 12.32 13.86 12.41 13.76 34,144 +0.78(+6.01%)
Oct 13, 2023 11.67 13.00 10.85 12.98 29,692 +1.12(+9.44%)
Oct 12, 2023 11.41 11.89 11.41 11.86 19,428 -0.66(-5.27%)
Oct 11, 2023 12.82 12.82 11.84 12.52 5,517 -0.46(-3.54%)
Oct 10, 2023 12.01 13.00 11.72 12.98 19,766 +0.75(+6.13%)
Oct 09, 2023 11.61 12.48 11.00 12.23 239,486 +0.48(+4.09%)
Oct 06, 2023 10.83 11.75 9.750 11.75 34,457 +1.09(+10.23%)
Oct 05, 2023 9.820 11.20 9.750 10.66 12,517 +0.74(+7.46%)
Oct 04, 2023 11.18 11.48 9.230 9.920 63,158 -1.38(-12.21%)
Oct 03, 2023 11.86 11.95 10.57 11.30 13,851 -0.40(-3.42%)
Oct 02, 2023 12.04 12.25 11.28 11.70 22,822 -0.55(-4.49%)
Sep 29, 2023 11.33 12.42 11.07 12.25 10,170 +0.79(+6.89%)
Sep 28, 2023 11.59 11.62 11.00 11.46 12,500 -0.03(-0.26%)
Sep 27, 2023 11.28 11.94 11.06 11.49 15,698 +0.16(+1.41%)
Sep 26, 2023 11.34 12.31 11.01 11.33 14,255 -0.30(-2.58%)
Sep 25, 2023 11.78 11.88 11.10 11.63 34,134 -0.23(-1.94%)
Sep 22, 2023 11.57 12.72 11.57 11.86 52,220 +0.19(+1.63%)
Sep 21, 2023 10.86 11.99 10.22 11.67 39,173 +0.81(+7.46%)
Sep 20, 2023 12.14 12.52 10.86 10.86 25,363 -1.15(-9.58%)
Sep 19, 2023 12.51 12.85 12.00 12.01 17,928 -0.40(-3.22%)
Sep 18, 2023 13.60 14.56 12.41 12.41 53,133 -1.49(-10.72%)
Sep 15, 2023 14.01 15.01 12.71 13.90 63,410 -0.05(-0.36%)
Sep 14, 2023 14.76 15.62 13.19 13.95 58,639 -0.99(-6.63%)
Sep 13, 2023 13.72 15.60 12.99 14.94 45,224 +1.09(+7.87%)
Sep 12, 2023 13.96 14.36 13.42 13.85 20,987 -0.20(-1.42%)
Sep 11, 2023 13.43 14.52 12.71 14.05 56,966 +0.05(+0.36%)
Sep 08, 2023 13.00 16.58 13.00 14.00 238,255 +13.40(+2230.61%)
Sep 07, 2023 0.4963 0.6120 0.4701 0.6007 1,480,282 +0.00(+0.12%)
Sep 06, 2023 0.6051 0.6100 0.5809 0.6000 628,772 +0.00(+0.69%)
Sep 05, 2023 0.5800 0.6200 0.5710 0.5959 1,834,652 +0.02(+2.74%)
Sep 01, 2023 0.5500 0.5950 0.5500 0.5800 130,118 +0.01(+0.87%)
Aug 31, 2023 0.5510 0.5870 0.5510 0.5750 144,281 +0.01(+1.23%)
Aug 30, 2023 0.5400 0.5800 0.5380 0.5680 757,069 +0.03(+5.17%)
Aug 29, 2023 0.5300 0.5501 0.5300 0.5401 177,270 +0.01(+1.66%)
Aug 28, 2023 0.5116 0.5693 0.5100 0.5313 168,081 +0.01(+1.59%)
Aug 25, 2023 0.5380 0.5575 0.5106 0.5230 95,831 -0.02(-4.21%)
Aug 24, 2023 0.5325 0.5799 0.5100 0.5460 109,184 -0.00(-0.55%)
Aug 23, 2023 0.5200 0.5699 0.4952 0.5490 598,150 +0.03(+5.78%)
Aug 22, 2023 0.4780 0.5200 0.4650 0.5190 208,894 +0.02(+3.82%)
Aug 21, 2023 0.4900 0.5190 0.4560 0.4999 157,294 +0.01(+2.02%)
Aug 18, 2023 0.4510 0.5123 0.4501 0.4900 277,853 +0.01(+2.73%)
Aug 17, 2023 0.4500 0.4800 0.4450 0.4770 74,893 +0.01(+3.25%)
Aug 16, 2023 0.4410 0.4670 0.4400 0.4620 88,275 -0.01(-1.28%)
Aug 15, 2023 0.4600 0.4862 0.4500 0.4680 368,986 -0.00(-0.64%)
Aug 14, 2023 0.4798 0.4800 0.4530 0.4710 302,393 -0.03(-5.80%)
Aug 11, 2023 0.4775 0.5247 0.4775 0.5000 291,797 -0.02(-4.73%)
Aug 10, 2023 0.5000 0.5248 0.4901 0.5248 195,405 +0.03(+5.72%)
Aug 09, 2023 0.4600 0.5130 0.4551 0.4964 880,066 +0.04(+7.68%)
Aug 08, 2023 0.4400 0.4710 0.4100 0.4610 1,727,461 +0.00(+0.13%)
Aug 07, 2023 0.4670 0.4900 0.4501 0.4604 326,015 -0.02(-4.10%)
Aug 04, 2023 0.5130 0.5200 0.4651 0.4801 534,454 -0.04(-7.87%)
Aug 03, 2023 0.5500 0.5599 0.5205 0.5211 494,193 -0.03(-5.65%)
Aug 02, 2023 0.5350 0.5676 0.5300 0.5523 571,911 +0.00(+0.15%)
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.