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, 2022 8.875 11.25 8.775 11.25 25,114 +2.32(+25.99%)
Dec 29, 2022 8.678 9.100 8.678 8.928 8,593 +0.20(+2.26%)
Dec 28, 2022 9.750 9.750 8.625 8.730 21,494 -0.98(-10.07%)
Dec 27, 2022 8.750 9.710 8.525 9.707 19,253 +0.72(+8.07%)
Dec 23, 2022 9.000 9.000 8.525 8.982 8,806 +0.11(+1.18%)
Dec 22, 2022 8.750 9.375 8.500 8.877 7,871 -0.17(-1.85%)
Dec 21, 2022 8.500 9.223 8.500 9.045 15,341 +0.26(+2.90%)
Dec 20, 2022 9.000 9.248 8.525 8.790 19,156 -0.21(-2.33%)
Dec 19, 2022 9.500 9.710 9.000 9.000 20,511 -0.35(-3.74%)
Dec 16, 2022 9.727 9.727 9.350 9.350 31,735 -0.28(-2.93%)
Dec 15, 2022 9.525 10.00 9.467 9.633 13,116 +0.01(+0.05%)
Dec 14, 2022 9.500 9.875 9.363 9.627 11,567 -0.12(-1.26%)
Dec 13, 2022 10.25 10.25 9.510 9.750 14,571 +0.00(+0.00%)
Dec 12, 2022 9.250 10.00 8.762 9.750 39,611 +0.35(+3.67%)
Dec 09, 2022 9.438 9.500 8.900 9.405 45,865 -0.09(-0.90%)
Dec 08, 2022 10.59 10.59 9.350 9.490 55,755 -1.43(-13.10%)
Dec 07, 2022 11.25 11.25 10.25 10.92 42,574 -0.23(-2.06%)
Dec 06, 2022 11.75 11.75 10.48 11.15 46,820 -0.62(-5.23%)
Dec 05, 2022 12.50 12.82 11.60 11.77 73,937 -0.74(-5.90%)
Dec 02, 2022 11.00 13.50 10.39 12.50 252,538 +1.92(+18.17%)
Dec 01, 2022 10.14 11.17 10.14 10.58 156,105 +0.21(+1.98%)
Nov 30, 2022 13.25 13.25 9.777 10.38 758,867 -20.12(-65.98%)
Nov 29, 2022 31.00 31.75 30.39 30.50 6,008 -1.25(-3.94%)
Nov 28, 2022 32.75 32.75 30.00 31.75 10,910 +0.75(+2.42%)
Nov 25, 2022 29.00 32.75 29.00 31.00 8,494 +0.75(+2.48%)
Nov 23, 2022 30.75 31.25 29.75 30.25 9,430 -0.25(-0.82%)
Nov 22, 2022 31.50 31.50 30.25 30.50 6,759 -1.00(-3.17%)
Nov 21, 2022 29.25 33.12 29.00 31.50 23,751 +1.25(+4.13%)
Nov 18, 2022 30.25 31.25 28.25 30.25 5,655 +0.50(+1.68%)
Nov 17, 2022 33.50 33.50 29.25 29.75 8,435 -2.25(-7.03%)
Nov 16, 2022 31.75 34.25 30.48 32.00 11,067 +0.00(+0.00%)
Nov 15, 2022 35.25 35.25 31.43 32.00 12,853 -2.00(-5.88%)
Nov 14, 2022 35.00 35.50 32.75 34.00 14,639 -0.25(-0.73%)
Nov 11, 2022 37.25 37.75 34.25 34.25 17,220 -4.25(-11.04%)
Nov 10, 2022 32.75 39.00 31.50 38.50 81,847 +6.00(+18.46%)
Nov 09, 2022 31.75 32.50 30.50 32.50 60,435 +0.88(+2.77%)
Nov 08, 2022 31.25 32.25 30.25 31.62 21,703 +0.12(+0.40%)
Nov 07, 2022 28.50 32.12 27.25 31.50 52,501 +3.75(+13.51%)
Nov 04, 2022 29.75 29.75 26.25 27.75 26,410 -0.75(-2.63%)
Nov 03, 2022 30.00 30.00 25.50 28.50 33,477 -2.00(-6.56%)
Nov 02, 2022 25.50 30.50 24.00 30.50 102,128 +2.75(+9.91%)
Nov 01, 2022 26.00 36.75 25.50 27.75 635,477 +2.00(+7.77%)
Oct 31, 2022 21.00 26.00 19.30 25.75 130,574 +2.75(+11.96%)
Oct 28, 2022 16.75 28.25 16.50 23.00 1,726,804 +8.75(+61.40%)
Oct 27, 2022 12.00 15.06 12.00 14.25 41,138 +1.87(+15.13%)
Oct 26, 2022 12.25 13.07 12.05 12.38 7,483 -0.62(-4.77%)
Oct 25, 2022 12.25 13.27 12.25 13.00 1,461 +0.61(+4.88%)
Oct 24, 2022 12.59 13.20 12.01 12.39 5,163 -0.33(-2.61%)
Oct 21, 2022 12.00 13.74 11.75 12.72 6,119 +0.72(+6.02%)
Oct 20, 2022 11.66 12.59 11.63 12.00 4,196 -0.25(-2.04%)
Oct 19, 2022 12.25 12.50 11.76 12.25 3,015 -0.10(-0.79%)
Oct 18, 2022 11.75 12.75 11.75 12.35 2,906 +0.55(+4.64%)
Oct 17, 2022 12.36 12.75 11.78 11.80 4,684 -0.32(-2.66%)
Oct 14, 2022 12.20 12.38 11.75 12.12 1,790 +0.45(+3.83%)
Oct 13, 2022 12.00 12.25 11.51 11.68 28,685 -0.72(-5.83%)
Oct 12, 2022 11.88 12.96 11.82 12.40 6,040 +0.15(+1.22%)
Oct 11, 2022 12.00 13.20 12.00 12.25 12,012 +0.24(+2.04%)
Oct 10, 2022 12.54 12.56 11.50 12.01 13,834 -0.55(-4.36%)
Oct 07, 2022 13.25 13.25 12.53 12.55 5,760 -0.57(-4.38%)
Oct 06, 2022 13.00 13.50 12.50 13.13 6,095 -0.12(-0.92%)
Oct 05, 2022 13.50 13.72 13.00 13.25 5,056 +0.05(+0.38%)
Oct 04, 2022 14.00 14.00 12.75 13.20 21,509 -0.55(-4.00%)
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.