Skip to main content

Aeglea Biothera (NQ: AGLE )

0.5001 +0.0769 (+18.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.4400 0.5400 0.4155 0.5001 6,310,507 +0.08(+18.17%)
Dec 01, 2022 0.4055 0.4468 0.4055 0.4232 3,902,632 +0.01(+1.98%)
Nov 30, 2022 0.5300 0.5300 0.3911 0.4150 18,971,696 -0.80(-65.98%)
Nov 29, 2022 1.240 1.270 1.216 1.220 150,217 -0.05(-3.94%)
Nov 28, 2022 1.310 1.310 1.200 1.270 272,768 +0.03(+2.42%)
Nov 25, 2022 1.160 1.310 1.160 1.240 212,374 +0.03(+2.48%)
Nov 23, 2022 1.230 1.250 1.190 1.210 235,773 -0.01(-0.82%)
Nov 22, 2022 1.260 1.260 1.210 1.220 168,979 -0.04(-3.17%)
Nov 21, 2022 1.170 1.325 1.160 1.260 593,785 +0.05(+4.13%)
Nov 18, 2022 1.210 1.250 1.130 1.210 141,381 +0.02(+1.68%)
Nov 17, 2022 1.340 1.340 1.170 1.190 210,878 -0.09(-7.03%)
Nov 16, 2022 1.270 1.370 1.219 1.280 276,689 +0.00(+0.00%)
Nov 15, 2022 1.410 1.410 1.257 1.280 321,334 -0.08(-5.88%)
Nov 14, 2022 1.400 1.420 1.310 1.360 365,977 -0.01(-0.73%)
Nov 11, 2022 1.490 1.510 1.370 1.370 430,502 -0.17(-11.04%)
Nov 10, 2022 1.310 1.560 1.260 1.540 2,046,198 +0.24(+18.46%)
Nov 09, 2022 1.270 1.300 1.220 1.300 1,510,898 +0.04(+2.77%)
Nov 08, 2022 1.250 1.290 1.210 1.265 542,598 +0.00(+0.40%)
Nov 07, 2022 1.140 1.285 1.090 1.260 1,312,540 +0.15(+13.51%)
Nov 04, 2022 1.190 1.190 1.050 1.110 660,254 -0.03(-2.63%)
Nov 03, 2022 1.200 1.200 1.020 1.140 836,938 -0.08(-6.56%)
Nov 02, 2022 1.020 1.220 0.9601 1.220 2,553,201 +0.11(+9.91%)
Nov 01, 2022 1.040 1.470 1.020 1.110 15,886,935 +0.08(+7.77%)
Oct 31, 2022 0.8400 1.040 0.7720 1.030 3,264,373 +0.11(+11.96%)
Oct 28, 2022 0.6700 1.130 0.6598 0.9200 43,170,112 +0.35(+61.40%)
Oct 27, 2022 0.4800 0.6025 0.4800 0.5700 1,028,459 +0.07(+15.13%)
Oct 26, 2022 0.4900 0.5230 0.4820 0.4951 187,098 -0.02(-4.77%)
Oct 25, 2022 0.4900 0.5308 0.4901 0.5199 36,545 +0.02(+4.88%)
Oct 24, 2022 0.5037 0.5281 0.4803 0.4957 129,099 -0.01(-2.61%)
Oct 21, 2022 0.4800 0.5498 0.4701 0.5090 152,988 +0.03(+6.02%)
Oct 20, 2022 0.4665 0.5034 0.4651 0.4801 104,922 -0.01(-2.04%)
Oct 19, 2022 0.4900 0.5000 0.4702 0.4901 75,388 -0.00(-0.79%)
Oct 18, 2022 0.4700 0.5100 0.4700 0.4940 72,667 +0.02(+4.64%)
Oct 17, 2022 0.4943 0.5100 0.4712 0.4721 117,110 -0.01(-2.66%)
Oct 14, 2022 0.4880 0.4950 0.4700 0.4850 44,770 +0.02(+3.83%)
Oct 13, 2022 0.4800 0.4900 0.4602 0.4671 717,136 -0.03(-5.83%)
Oct 12, 2022 0.4753 0.5183 0.4727 0.4960 151,017 +0.01(+1.22%)
Oct 11, 2022 0.4800 0.5280 0.4800 0.4900 300,309 +0.01(+2.04%)
Oct 10, 2022 0.5016 0.5025 0.4601 0.4802 345,851 -0.02(-4.36%)
Oct 07, 2022 0.5300 0.5300 0.5010 0.5021 144,017 -0.02(-4.38%)
Oct 06, 2022 0.5200 0.5400 0.5000 0.5251 152,393 -0.00(-0.92%)
Oct 05, 2022 0.5400 0.5490 0.5200 0.5300 126,423 +0.00(+0.38%)
Oct 04, 2022 0.5600 0.5600 0.5101 0.5280 537,748 -0.02(-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.