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 (%)
Sep 30, 2022 0.4800 0.5350 0.4800 0.5260 318,511 +0.04(+7.37%)
Sep 29, 2022 0.4618 0.4969 0.4500 0.4899 174,934 +0.01(+2.90%)
Sep 28, 2022 0.4500 0.4974 0.4500 0.4761 121,183 +0.02(+3.41%)
Sep 27, 2022 0.4412 0.4842 0.4340 0.4604 266,739 +0.01(+1.23%)
Sep 26, 2022 0.4300 0.4700 0.4206 0.4548 342,646 +0.01(+3.04%)
Sep 23, 2022 0.4800 0.4800 0.4300 0.4414 136,649 -0.02(-4.46%)
Sep 22, 2022 0.4700 0.4799 0.4620 0.4620 307,765 -0.03(-5.33%)
Sep 21, 2022 0.4900 0.5153 0.4830 0.4880 123,715 -0.01(-2.05%)
Sep 20, 2022 0.5150 0.5200 0.4910 0.4982 129,480 -0.03(-5.10%)
Sep 19, 2022 0.4900 0.5250 0.4800 0.5250 273,904 +0.04(+7.14%)
Sep 16, 2022 0.5090 0.5303 0.4900 0.4900 357,405 -0.04(-7.58%)
Sep 15, 2022 0.4800 0.5400 0.4797 0.5302 549,167 +0.05(+10.37%)
Sep 14, 2022 0.4870 0.5000 0.4612 0.4804 271,668 -0.01(-2.63%)
Sep 13, 2022 0.4973 0.5000 0.4821 0.4934 153,359 -0.01(-1.10%)
Sep 12, 2022 0.4903 0.5200 0.4801 0.4989 385,751 +0.01(+1.75%)
Sep 09, 2022 0.5000 0.5276 0.4810 0.4903 391,217 -0.01(-1.94%)
Sep 08, 2022 0.5000 0.5000 0.4800 0.5000 241,706 +0.00(+0.00%)
Sep 07, 2022 0.4900 0.5299 0.4897 0.5000 497,490 +0.01(+2.04%)
Sep 06, 2022 0.5000 0.5100 0.4900 0.4900 373,126 -0.03(-5.77%)
Sep 02, 2022 0.5100 0.5312 0.5100 0.5200 458,759 -0.01(-2.20%)
Sep 01, 2022 0.5200 0.5400 0.5007 0.5317 1,124,845 +0.01(+1.66%)
Aug 31, 2022 0.5402 0.5475 0.5110 0.5230 745,171 +0.00(+0.00%)
Aug 30, 2022 0.5800 0.6053 0.5209 0.5230 591,416 -0.08(-13.51%)
Aug 29, 2022 0.5400 0.6100 0.5300 0.6047 1,206,433 +0.09(+16.74%)
Aug 26, 2022 0.5230 0.5298 0.5000 0.5180 1,059,473 -0.01(-0.96%)
Aug 25, 2022 0.5600 0.5649 0.5200 0.5230 2,655,695 -0.02(-4.02%)
Aug 24, 2022 0.6695 0.6700 0.5224 0.5449 2,196,510 -0.14(-19.87%)
Aug 23, 2022 0.7005 0.7057 0.6400 0.6800 2,756,348 -0.07(-9.80%)
Aug 22, 2022 0.7800 0.7976 0.6725 0.7539 4,993,154 -0.16(-17.15%)
Aug 19, 2022 0.7500 1.040 0.6400 0.9100 78,924,056 +0.41(+80.23%)
Aug 18, 2022 0.5200 0.5400 0.4943 0.5049 12,743,602 -0.02(-2.94%)
Aug 17, 2022 0.5200 0.5400 0.4874 0.5202 319,223 -0.01(-1.76%)
Aug 16, 2022 0.5100 0.5740 0.5000 0.5295 338,275 +0.01(+2.06%)
Aug 15, 2022 0.5000 0.5258 0.4710 0.5188 566,542 +0.03(+5.45%)
Aug 12, 2022 0.4800 0.5200 0.4624 0.4920 446,963 -0.01(-1.58%)
Aug 11, 2022 0.4700 0.5180 0.4500 0.4999 959,601 +0.04(+8.13%)
Aug 10, 2022 0.4200 0.4699 0.4100 0.4623 3,207,344 +0.05(+12.07%)
Aug 09, 2022 0.4200 0.4500 0.4010 0.4125 287,192 -0.01(-3.40%)
Aug 08, 2022 0.4410 0.4510 0.4200 0.4270 207,682 +0.01(+1.59%)
Aug 05, 2022 0.4300 0.4300 0.4150 0.4203 282,066 +0.01(+1.23%)
Aug 04, 2022 0.4100 0.4200 0.3950 0.4152 282,041 +0.03(+6.41%)
Aug 03, 2022 0.4029 0.4257 0.3890 0.3902 422,281 +0.01(+2.04%)
Aug 02, 2022 0.4000 0.3957 0.3720 0.3824 161,538 -0.01(-1.97%)
Aug 01, 2022 0.4100 0.4100 0.3900 0.3901 201,024 -0.03(-6.09%)
Jul 29, 2022 0.4158 0.4295 0.4000 0.4154 171,330 -0.00(-0.10%)
Jul 28, 2022 0.4200 0.4300 0.4056 0.4158 231,326 +0.01(+1.66%)
Jul 27, 2022 0.4200 0.4251 0.4036 0.4090 257,224 +0.00(+0.62%)
Jul 26, 2022 0.4400 0.4401 0.4000 0.4065 369,737 -0.00(-0.71%)
Jul 25, 2022 0.4366 0.4389 0.4094 0.4094 99,656 -0.02(-4.66%)
Jul 22, 2022 0.4634 0.4700 0.4216 0.4294 309,600 -0.04(-7.85%)
Jul 21, 2022 0.4740 0.4950 0.4614 0.4660 118,469 -0.01(-1.69%)
Jul 20, 2022 0.4762 0.4949 0.4740 0.4740 198,841 -0.00(-0.48%)
Jul 19, 2022 0.4647 0.4864 0.4644 0.4763 164,365 +0.02(+3.32%)
Jul 18, 2022 0.4693 0.4799 0.4564 0.4610 84,191 -0.01(-1.68%)
Jul 15, 2022 0.4700 0.4822 0.4600 0.4689 249,904 -0.00(-0.23%)
Jul 14, 2022 0.4800 0.5022 0.4526 0.4700 261,540 -0.01(-2.51%)
Jul 13, 2022 0.4830 0.5076 0.4800 0.4821 533,691 -0.01(-3.00%)
Jul 12, 2022 0.5300 0.5300 0.4830 0.4970 181,047 -0.00(-0.60%)
Jul 11, 2022 0.5200 0.5200 0.4930 0.5000 361,115 -0.02(-4.40%)
Jul 08, 2022 0.5130 0.5297 0.5100 0.5230 271,702 +0.01(+1.95%)
Jul 07, 2022 0.5000 0.5225 0.4921 0.5130 374,644 +0.01(+2.99%)
Jul 06, 2022 0.5052 0.5198 0.4900 0.4981 318,299 -0.00(-0.95%)
Jul 05, 2022 0.5200 0.5490 0.4933 0.5029 191,926 -0.01(-1.41%)
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.