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 (%)
Feb 28, 2022 2.820 2.950 2.760 2.770 194,151 -0.10(-3.48%)
Feb 25, 2022 2.890 2.990 2.810 2.870 116,100 +0.00(+0.00%)
Feb 24, 2022 2.660 2.890 2.660 2.870 444,952 +0.13(+4.74%)
Feb 23, 2022 2.940 2.950 2.740 2.740 136,663 -0.18(-6.16%)
Feb 22, 2022 3.000 3.010 2.880 2.920 239,162 -0.12(-3.95%)
Feb 18, 2022 3.040 0 -0.13(-4.10%)
Feb 17, 2022 3.380 3.380 3.160 3.170 98,356 -0.23(-6.76%)
Feb 16, 2022 3.380 3.440 3.290 3.400 180,311 +0.06(+1.80%)
Feb 15, 2022 3.400 3.440 3.290 3.340 203,232 -0.03(-0.89%)
Feb 14, 2022 3.440 3.540 3.360 3.370 321,458 -0.06(-1.75%)
Feb 11, 2022 3.620 3.700 3.430 3.430 207,108 -0.19(-5.25%)
Feb 10, 2022 3.410 3.810 3.410 3.620 792,951 -0.24(-6.22%)
Feb 09, 2022 3.970 4.030 3.830 3.860 212,310 -0.12(-3.02%)
Feb 08, 2022 4.440 4.440 3.940 3.980 457,273 -0.41(-9.34%)
Feb 07, 2022 4.250 4.500 4.250 4.390 102,866 +0.12(+2.81%)
Feb 04, 2022 4.180 4.410 4.075 4.270 150,639 +0.08(+1.91%)
Feb 03, 2022 4.230 4.190 150,117 -0.08(-1.87%)
Feb 02, 2022 4.410 4.540 4.070 4.270 238,027 -0.19(-4.26%)
Feb 01, 2022 4.360 4.520 4.300 4.460 170,849 +0.16(+3.72%)
Jan 31, 2022 4.050 4.300 218,894 +0.26(+6.44%)
Jan 28, 2022 3.980 4.060 3.780 4.040 206,719 +0.05(+1.25%)
Jan 27, 2022 4.230 4.230 3.920 3.990 187,974 -0.21(-5.00%)
Jan 26, 2022 4.440 4.440 4.200 4.200 181,320 -0.16(-3.67%)
Jan 25, 2022 4.470 4.510 4.280 4.360 80,539 -0.11(-2.46%)
Jan 24, 2022 4.230 4.480 4.120 4.470 201,223 +0.15(+3.47%)
Jan 21, 2022 4.260 4.400 4.184 4.320 249,531 +0.00(+0.00%)
Jan 20, 2022 4.580 4.720 4.270 4.320 301,183 -0.27(-5.88%)
Jan 19, 2022 4.635 4.789 4.530 4.590 248,421 -0.01(-0.22%)
Jan 18, 2022 4.470 4.610 4.425 4.600 375,507 +0.05(+1.10%)
Jan 14, 2022 4.550 0 +0.23(+5.32%)
Jan 13, 2022 4.190 4.360 4.130 4.320 187,685 +0.12(+2.86%)
Jan 12, 2022 4.160 4.300 4.060 4.200 507,184 +0.08(+1.94%)
Jan 11, 2022 4.120 4.250 4.010 4.120 169,403 -0.05(-1.20%)
Jan 10, 2022 4.220 4.220 4.052 4.170 125,226 -0.11(-2.57%)
Jan 07, 2022 4.440 4.540 4.150 4.280 1,130,681 -0.19(-4.25%)
Jan 06, 2022 4.400 4.580 4.330 4.470 381,074 -0.03(-0.67%)
Jan 05, 2022 4.480 4.730 4.390 4.500 307,333 +0.06(+1.35%)
Jan 04, 2022 4.750 4.775 4.360 4.440 204,336 -0.33(-6.92%)
Jan 03, 2022 4.790 4.830 4.620 4.770 452,992 +0.02(+0.42%)
Dec 31, 2021 4.680 4.770 4.352 4.750 317,139 +0.20(+4.40%)
Dec 30, 2021 4.300 4.660 4.300 4.550 268,729 +0.33(+7.82%)
Dec 29, 2021 4.270 4.310 4.140 4.220 152,331 -0.08(-1.86%)
Dec 28, 2021 4.200 4.370 4.030 4.300 148,554 +0.04(+0.94%)
Dec 27, 2021 4.180 4.290 4.090 4.260 102,566 +0.05(+1.19%)
Dec 23, 2021 4.190 4.300 4.170 4.210 149,698 +0.01(+0.24%)
Dec 22, 2021 4.050 4.214 3.850 4.200 146,250 +0.11(+2.69%)
Dec 21, 2021 4.120 4.250 4.020 4.090 166,305 -0.10(-2.39%)
Dec 20, 2021 3.900 4.210 3.721 4.190 230,997 +0.14(+3.46%)
Dec 17, 2021 3.490 4.130 3.490 4.050 598,469 +0.51(+14.41%)
Dec 16, 2021 3.780 3.900 3.520 3.540 496,928 -0.30(-7.81%)
Dec 15, 2021 3.870 3.950 3.690 3.840 341,057 -0.08(-2.04%)
Dec 14, 2021 4.080 4.080 3.860 3.920 765,601 +0.15(+3.98%)
Dec 13, 2021 3.670 3.920 3.590 3.770 332,528 +0.05(+1.34%)
Dec 10, 2021 3.600 3.830 3.560 3.720 796,512 +0.10(+2.76%)
Dec 09, 2021 3.530 3.970 3.530 3.620 1,208,158 +0.12(+3.43%)
Dec 08, 2021 3.650 3.800 3.470 3.500 921,398 -0.14(-3.85%)
Dec 07, 2021 3.910 4.085 3.580 3.640 1,935,745 -0.17(-4.46%)
Dec 06, 2021 4.560 4.689 3.790 3.810 3,096,423 -2.19(-36.50%)
Dec 03, 2021 6.210 6.210 5.900 6.000 157,454 -0.17(-2.76%)
Dec 02, 2021 5.980 6.260 5.960 6.170 184,135 +0.19(+3.18%)
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.