Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeglea Biothera (NQ: AGLE )

12.01 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 30, 2016 108.75 108.75 108.75 0 -7.25(-6.25%)
Dec 29, 2016 120.75 121.50 110.64 116.00 1,755 -3.25(-2.73%)
Dec 28, 2016 125.50 126.25 119.25 119.25 730 -7.50(-5.92%)
Dec 27, 2016 126.25 131.25 124.00 126.75 423 -0.75(-0.59%)
Dec 23, 2016 127.50 127.50 127.50 0 -0.50(-0.39%)
Dec 22, 2016 126.75 131.12 124.00 128.00 374 +0.25(+0.20%)
Dec 21, 2016 125.50 135.50 122.50 127.75 864 +1.25(+0.99%)
Dec 20, 2016 126.50 134.76 119.00 126.50 5,356 +1.25(+1.00%)
Dec 19, 2016 136.00 137.79 123.75 125.25 782 -9.75(-7.22%)
Dec 16, 2016 135.25 142.62 130.67 135.00 1,338 +4.25(+3.25%)
Dec 15, 2016 147.50 147.50 130.75 130.75 429 -6.25(-4.56%)
Dec 14, 2016 134.00 147.25 134.00 137.00 1,132 +2.75(+2.05%)
Dec 13, 2016 135.25 137.00 131.75 134.25 918 +0.50(+0.37%)
Dec 12, 2016 137.00 137.00 128.50 133.75 448 -4.25(-3.08%)
Dec 09, 2016 142.50 150.00 128.66 138.00 2,075 -4.50(-3.16%)
Dec 08, 2016 145.00 151.50 138.50 142.50 1,868 -6.75(-4.52%)
Dec 07, 2016 153.25 156.75 135.75 149.25 1,289 -2.75(-1.81%)
Dec 06, 2016 145.75 153.75 140.25 152.00 1,865 +8.50(+5.92%)
Dec 05, 2016 141.25 145.50 133.38 143.50 428 +1.00(+0.70%)
Dec 02, 2016 143.75 143.75 129.66 142.50 502 +0.00(+0.00%)
Dec 01, 2016 129.75 145.25 129.75 142.50 1,878 +13.25(+10.25%)
Nov 30, 2016 132.25 137.50 129.00 129.25 1,705 -3.62(-2.73%)
Nov 29, 2016 127.38 140.00 125.00 132.88 2,957 -0.62(-0.47%)
Nov 28, 2016 130.00 134.15 125.00 133.50 2,640 +6.25(+4.91%)
Nov 25, 2016 135.00 135.00 122.50 127.25 1,037 +2.00(+1.60%)
Nov 23, 2016 125.25 125.25 125.25 0 -6.88(-5.20%)
Nov 22, 2016 145.50 147.25 130.50 132.12 10,972 -15.12(-10.27%)
Nov 21, 2016 147.50 258.50 143.75 147.25 28,848 +1.50(+1.03%)
Nov 18, 2016 156.25 156.25 141.50 145.75 883 -9.25(-5.97%)
Nov 17, 2016 150.50 157.25 144.25 155.00 1,841 +4.25(+2.82%)
Nov 16, 2016 152.38 153.50 150.00 150.75 207 +0.75(+0.50%)
Nov 15, 2016 151.25 155.98 149.75 150.00 375 -1.25(-0.83%)
Nov 14, 2016 150.00 163.00 143.25 151.25 1,801 +3.00(+2.02%)
Nov 11, 2016 147.99 148.25 143.30 148.25 102 +0.75(+0.51%)
Nov 10, 2016 147.00 147.50 137.53 147.50 343 +1.00(+0.68%)
Nov 09, 2016 143.00 148.71 140.75 146.50 171 -2.75(-1.84%)
Nov 08, 2016 150.00 150.75 148.75 149.25 244 -2.75(-1.81%)
Nov 07, 2016 152.75 152.75 140.70 152.00 460 -1.00(-0.65%)
Nov 04, 2016 136.50 158.62 136.50 153.00 507 +4.75(+3.20%)
Nov 03, 2016 143.25 148.25 133.13 148.25 730 +5.75(+4.04%)
Nov 02, 2016 145.75 145.75 141.00 142.50 104 -4.00(-2.73%)
Nov 01, 2016 136.00 150.00 133.00 146.50 1,063 +12.50(+9.33%)
Oct 31, 2016 145.28 146.05 133.00 134.00 526 -11.00(-7.59%)
Oct 28, 2016 144.50 147.25 143.75 145.00 493 -1.88(-1.28%)
Oct 27, 2016 150.50 150.50 136.75 146.88 627 -3.88(-2.57%)
Oct 26, 2016 144.50 150.75 135.00 150.75 489 +1.25(+0.84%)
Oct 25, 2016 158.75 158.75 131.50 149.50 2,949 -3.50(-2.29%)
Oct 24, 2016 162.00 169.50 150.25 153.00 3,062 -3.75(-2.39%)
Oct 21, 2016 164.50 164.95 155.00 156.75 1,319 -1.50(-0.95%)
Oct 20, 2016 155.49 163.25 155.49 158.25 2,590 -6.25(-3.80%)
Oct 19, 2016 169.00 169.00 153.25 164.50 2,049 -4.00(-2.38%)
Oct 18, 2016 168.50 168.75 163.50 168.50 340 +0.00(+0.00%)
Oct 17, 2016 171.98 174.50 166.25 168.50 103 -0.25(-0.15%)
Oct 14, 2016 168.00 180.20 166.50 168.75 329 +0.75(+0.45%)
Oct 13, 2016 175.75 175.75 168.00 168.00 67 -4.50(-2.61%)
Oct 12, 2016 173.00 179.75 171.75 172.50 271 +0.00(+0.00%)
Oct 11, 2016 162.75 174.62 162.75 172.50 391 +10.00(+6.15%)
Oct 10, 2016 165.00 167.75 161.75 162.50 866 -8.50(-4.97%)
Oct 07, 2016 184.22 184.22 164.00 171.00 213 -3.75(-2.15%)
Oct 06, 2016 163.25 181.25 163.25 174.75 1,074 +4.00(+2.34%)
Oct 05, 2016 169.25 170.75 165.70 170.75 437 +1.25(+0.74%)
Oct 04, 2016 163.30 171.00 163.12 169.50 152 +9.25(+5.77%)
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.