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 (%)
Dec 31, 2018 7.640 7.860 7.150 7.490 213,300 -0.18(-2.35%)
Dec 28, 2018 7.950 8.260 7.570 7.670 268,000 -0.34(-4.24%)
Dec 27, 2018 7.390 8.020 7.110 8.010 192,956 +0.62(+8.39%)
Dec 26, 2018 7.300 7.410 6.800 7.390 141,431 +0.09(+1.23%)
Dec 24, 2018 6.460 7.440 6.460 7.300 90,500 +0.79(+12.14%)
Dec 21, 2018 7.060 7.060 6.310 6.510 437,900 -0.56(-7.92%)
Dec 20, 2018 6.950 7.170 6.711 7.070 103,468 +0.11(+1.58%)
Dec 19, 2018 7.380 7.450 6.830 6.960 148,151 -0.36(-4.92%)
Dec 18, 2018 7.890 7.890 7.120 7.320 120,260 -0.54(-6.87%)
Dec 17, 2018 7.540 7.950 7.260 7.860 124,831 +0.36(+4.80%)
Dec 14, 2018 7.680 7.820 7.400 7.500 72,200 -0.19(-2.47%)
Dec 13, 2018 7.770 8.150 7.477 7.690 46,906 -0.04(-0.52%)
Dec 12, 2018 8.290 8.492 7.620 7.730 159,269 -0.39(-4.80%)
Dec 11, 2018 8.150 8.470 8.050 8.120 104,187 +0.28(+3.57%)
Dec 10, 2018 7.960 8.200 7.800 7.840 82,507 -0.03(-0.38%)
Dec 07, 2018 7.540 8.100 7.540 7.870 87,600 +0.19(+2.47%)
Dec 06, 2018 7.900 8.560 7.560 7.680 121,935 -0.43(-5.30%)
Dec 04, 2018 8.370 8.820 8.070 8.110 126,400 -0.36(-4.25%)
Dec 03, 2018 8.540 8.540 8.300 8.470 63,551 +0.05(+0.59%)
Nov 30, 2018 8.580 8.750 8.390 8.420 96,700 -0.13(-1.52%)
Nov 29, 2018 8.530 8.730 8.350 8.550 42,192 -0.05(-0.58%)
Nov 28, 2018 8.080 8.690 8.000 8.600 63,001 +0.52(+6.44%)
Nov 27, 2018 8.070 8.310 7.860 8.080 53,126 -0.13(-1.58%)
Nov 26, 2018 8.100 8.250 7.850 8.210 55,153 +0.22(+2.75%)
Nov 23, 2018 7.510 8.170 7.490 7.990 85,900 +0.37(+4.86%)
Nov 21, 2018 7.620 7.620 7.620 0 +0.09(+1.20%)
Nov 20, 2018 7.800 8.060 7.450 7.530 91,368 -0.36(-4.56%)
Nov 19, 2018 8.320 8.510 7.760 7.890 116,013 -0.42(-5.05%)
Nov 16, 2018 8.020 8.360 7.800 8.310 120,400 +0.24(+2.97%)
Nov 15, 2018 7.790 8.250 7.730 8.070 195,295 +0.23(+2.93%)
Nov 14, 2018 7.880 8.170 7.740 7.840 89,435 -0.06(-0.76%)
Nov 13, 2018 8.700 8.960 7.640 7.900 264,533 -0.85(-9.71%)
Nov 12, 2018 8.960 9.030 8.660 8.750 102,476 -0.35(-3.85%)
Nov 09, 2018 9.420 9.640 8.890 9.100 133,000 -0.42(-4.41%)
Nov 08, 2018 8.770 9.600 8.770 9.520 184,882 +0.44(+4.85%)
Nov 07, 2018 9.180 9.410 9.040 9.080 64,858 +0.01(+0.11%)
Nov 06, 2018 9.240 9.397 8.711 9.070 108,466 -0.17(-1.84%)
Nov 05, 2018 9.310 9.530 8.868 9.240 99,712 -0.03(-0.32%)
Nov 02, 2018 9.000 9.350 8.980 9.270 94,300 +0.32(+3.58%)
Nov 01, 2018 8.680 9.180 8.670 8.950 113,719 +0.32(+3.71%)
Oct 31, 2018 8.620 8.850 8.472 8.630 161,385 +0.13(+1.53%)
Oct 30, 2018 8.300 8.550 8.120 8.500 95,787 +0.18(+2.16%)
Oct 29, 2018 8.720 8.730 8.210 8.320 101,431 -0.28(-3.26%)
Oct 26, 2018 8.590 8.770 8.400 8.600 69,900 -0.17(-1.94%)
Oct 25, 2018 8.710 8.943 8.520 8.770 169,336 +0.12(+1.39%)
Oct 24, 2018 8.870 8.940 8.490 8.650 139,007 -0.21(-2.37%)
Oct 23, 2018 8.940 9.070 8.600 8.860 113,909 -0.13(-1.45%)
Oct 22, 2018 9.440 9.495 8.910 8.990 126,438 -0.31(-3.33%)
Oct 19, 2018 9.880 10.28 9.160 9.300 253,500 -0.60(-6.06%)
Oct 18, 2018 9.520 9.990 9.310 9.900 189,528 +0.33(+3.45%)
Oct 17, 2018 9.750 10.10 9.050 9.570 281,917 -0.45(-4.49%)
Oct 16, 2018 9.480 10.11 9.480 10.02 229,696 +0.61(+6.48%)
Oct 15, 2018 9.060 9.630 8.940 9.410 207,304 +0.33(+3.63%)
Oct 12, 2018 9.310 9.390 8.770 9.080 211,600 +0.01(+0.11%)
Oct 11, 2018 8.810 9.470 8.590 9.070 180,198 +0.23(+2.60%)
Oct 10, 2018 9.500 9.550 8.830 8.840 175,621 -0.67(-7.05%)
Oct 09, 2018 9.630 9.930 9.386 9.510 124,653 -0.13(-1.35%)
Oct 08, 2018 9.790 9.920 9.400 9.640 170,276 -0.15(-1.53%)
Oct 05, 2018 9.770 9.860 9.330 9.790 274,800 +0.05(+0.51%)
Oct 04, 2018 10.10 10.25 9.550 9.740 374,367 -0.45(-4.42%)
Oct 03, 2018 9.210 10.49 9.210 10.19 334,583 +0.98(+10.64%)
Oct 02, 2018 9.440 9.450 9.000 9.210 2,068,389 -0.24(-2.54%)
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.