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 (%)
Nov 30, 2020 8.530 8.675 8.500 8.560 261,414 -0.05(-0.58%)
Nov 27, 2020 8.640 8.695 8.450 8.610 50,900 -0.08(-0.92%)
Nov 25, 2020 8.740 8.770 8.500 8.690 134,700 -0.05(-0.57%)
Nov 24, 2020 8.830 8.875 8.640 8.740 153,805 -0.01(-0.11%)
Nov 23, 2020 8.740 9.070 8.700 8.750 137,903 +0.12(+1.39%)
Nov 20, 2020 8.910 8.910 8.590 8.630 114,500 -0.38(-4.22%)
Nov 19, 2020 8.840 9.100 8.790 9.010 74,905 +0.12(+1.35%)
Nov 18, 2020 9.350 9.510 8.470 8.890 206,710 -0.43(-4.61%)
Nov 17, 2020 9.670 9.670 9.310 9.320 191,587 -0.40(-4.12%)
Nov 16, 2020 9.660 9.800 9.360 9.720 98,188 +0.32(+3.40%)
Nov 13, 2020 9.460 9.540 9.130 9.400 99,100 +0.08(+0.86%)
Nov 12, 2020 9.810 9.830 9.200 9.320 152,608 -0.51(-5.19%)
Nov 11, 2020 9.750 9.850 9.210 9.830 123,598 +0.16(+1.65%)
Nov 10, 2020 8.660 9.900 8.660 9.670 373,563 +1.12(+13.10%)
Nov 09, 2020 8.380 8.900 8.285 8.550 213,643 +0.27(+3.26%)
Nov 06, 2020 8.510 8.600 8.130 8.280 142,900 -0.28(-3.27%)
Nov 05, 2020 7.930 8.590 7.720 8.560 198,037 +0.64(+8.08%)
Nov 04, 2020 7.750 8.175 7.750 7.920 141,978 +0.10(+1.28%)
Nov 03, 2020 7.580 7.860 7.490 7.820 136,949 +0.42(+5.68%)
Nov 02, 2020 7.760 7.760 7.260 7.400 93,156 -0.28(-3.65%)
Oct 30, 2020 7.990 8.130 7.500 7.680 162,900 -0.31(-3.88%)
Oct 29, 2020 7.600 8.040 7.500 7.990 140,259 +0.33(+4.31%)
Oct 28, 2020 7.580 7.808 7.430 7.660 113,296 -0.19(-2.42%)
Oct 27, 2020 7.390 7.940 7.350 7.850 212,316 +0.60(+8.28%)
Oct 26, 2020 7.460 7.620 7.020 7.250 299,716 -0.43(-5.60%)
Oct 23, 2020 8.090 8.090 7.630 7.680 1,608,100 -0.35(-4.36%)
Oct 22, 2020 7.820 8.120 7.730 8.030 2,003,423 +0.26(+3.35%)
Oct 21, 2020 8.050 8.090 7.750 7.770 122,880 -0.27(-3.36%)
Oct 20, 2020 8.220 8.220 7.550 8.040 216,204 -0.11(-1.35%)
Oct 19, 2020 8.220 8.300 8.090 8.150 171,116 -0.01(-0.12%)
Oct 16, 2020 8.140 8.380 8.080 8.160 149,300 -0.03(-0.37%)
Oct 15, 2020 7.810 8.210 7.590 8.190 93,662 +0.20(+2.50%)
Oct 14, 2020 7.930 8.090 7.780 7.990 114,458 +0.07(+0.88%)
Oct 13, 2020 7.730 7.990 7.660 7.920 109,231 +0.02(+0.25%)
Oct 12, 2020 7.910 7.980 7.590 7.900 119,469 +0.00(+0.00%)
Oct 09, 2020 8.020 8.166 7.760 7.900 93,300 -0.05(-0.63%)
Oct 08, 2020 7.990 8.730 7.890 7.950 299,965 +0.11(+1.40%)
Oct 07, 2020 7.510 7.870 7.430 7.840 271,950 +0.38(+5.09%)
Oct 06, 2020 7.330 7.740 7.200 7.460 165,073 +0.14(+1.91%)
Oct 05, 2020 7.040 7.360 7.030 7.320 230,647 +0.30(+4.27%)
Oct 02, 2020 7.820 7.820 6.950 7.020 436,200 -0.82(-10.46%)
Oct 01, 2020 7.120 7.840 7.100 7.840 1,845,819 +0.75(+10.58%)
Sep 30, 2020 7.110 7.270 7.000 7.090 333,091 +0.02(+0.28%)
Sep 29, 2020 7.170 7.250 6.980 7.070 132,530 -0.10(-1.39%)
Sep 28, 2020 7.160 7.365 7.100 7.170 154,292 +0.11(+1.56%)
Sep 25, 2020 6.710 7.090 6.610 7.060 191,100 +0.32(+4.75%)
Sep 24, 2020 6.850 6.950 6.630 6.740 355,643 -0.14(-2.03%)
Sep 23, 2020 7.190 7.370 6.803 6.880 207,684 -0.20(-2.82%)
Sep 22, 2020 7.290 7.290 6.860 7.080 188,966 -0.13(-1.80%)
Sep 21, 2020 7.740 7.930 7.130 7.210 258,705 -0.67(-8.50%)
Sep 18, 2020 7.890 7.960 7.450 7.880 508,200 +0.11(+1.42%)
Sep 17, 2020 7.680 7.840 7.540 7.770 99,391 +0.10(+1.30%)
Sep 16, 2020 7.760 7.860 7.630 7.670 211,506 +0.02(+0.26%)
Sep 15, 2020 7.470 7.910 7.390 7.650 198,723 +0.33(+4.51%)
Sep 14, 2020 7.030 7.350 6.900 7.320 234,742 +0.37(+5.32%)
Sep 11, 2020 6.980 7.100 6.860 6.950 569,700 +0.08(+1.16%)
Sep 10, 2020 7.240 7.380 6.850 6.870 187,518 -0.33(-4.58%)
Sep 09, 2020 7.370 7.430 7.070 7.200 299,287 -0.11(-1.50%)
Sep 08, 2020 7.240 7.430 6.990 7.310 362,769 +0.01(+0.14%)
Sep 04, 2020 7.250 7.450 6.880 7.300 310,900 +0.16(+2.24%)
Sep 03, 2020 7.470 7.470 7.040 7.140 603,176 -0.33(-4.42%)
Sep 02, 2020 7.400 7.500 7.080 7.470 280,753 +0.11(+1.49%)
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.