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 (%)
Jun 30, 2016 5.000 5.150 4.720 4.860 30,326 -0.37(-7.07%)
Jun 29, 2016 5.830 5.830 5.020 5.230 37,005 -0.22(-4.04%)
Jun 28, 2016 5.350 5.980 5.240 5.450 69,779 +0.00(+0.00%)
Jun 27, 2016 5.360 5.970 5.360 5.450 97,514 +0.09(+1.68%)
Jun 24, 2016 4.990 5.420 4.735 5.360 65,896 +0.56(+11.67%)
Jun 23, 2016 4.580 5.130 4.490 4.800 111,903 +0.34(+7.74%)
Jun 22, 2016 4.410 4.703 4.100 4.455 34,982 +0.09(+2.18%)
Jun 21, 2016 4.560 4.676 4.304 4.360 59,397 -0.11(-2.46%)
Jun 20, 2016 4.610 4.860 4.290 4.470 102,514 +0.01(+0.22%)
Jun 17, 2016 5.400 5.490 4.390 4.460 214,327 -0.74(-14.23%)
Jun 16, 2016 5.360 5.850 5.050 5.200 122,379 -0.16(-2.99%)
Jun 15, 2016 5.890 6.270 5.010 5.360 227,310 -0.53(-9.00%)
Jun 14, 2016 6.160 6.540 5.510 5.890 43,591 -0.28(-4.54%)
Jun 13, 2016 6.210 6.510 6.040 6.170 44,017 -0.11(-1.75%)
Jun 10, 2016 7.180 7.180 5.850 6.280 95,521 -0.97(-13.38%)
Jun 09, 2016 7.250 7.600 6.870 7.250 149,032 -0.01(-0.14%)
Jun 08, 2016 7.190 7.590 7.190 7.260 10,339 -0.09(-1.22%)
Jun 07, 2016 7.310 7.490 7.112 7.350 17,908 -0.24(-3.16%)
Jun 06, 2016 7.600 7.615 7.273 7.590 11,277 -0.01(-0.13%)
Jun 03, 2016 7.680 7.680 7.345 7.600 12,155 -0.08(-1.04%)
Jun 02, 2016 7.280 7.680 7.280 7.680 57,003 +0.30(+4.07%)
Jun 01, 2016 7.500 7.700 7.300 7.380 29,860 -0.12(-1.60%)
May 31, 2016 7.250 7.590 6.850 7.500 34,523 +0.26(+3.59%)
May 27, 2016 7.310 7.240 7.240 7.240 71,900 -0.21(-2.82%)
May 26, 2016 7.270 7.490 7.110 7.450 36,295 +0.07(+0.95%)
May 25, 2016 7.220 7.480 7.190 7.380 21,954 +0.02(+0.27%)
May 24, 2016 8.000 8.240 7.100 7.360 105,145 +0.05(+0.68%)
May 23, 2016 7.470 7.750 7.070 7.310 65,028 -0.15(-2.01%)
May 20, 2016 7.400 7.600 7.170 7.460 37,999 +0.10(+1.36%)
May 19, 2016 7.020 7.750 7.020 7.360 31,810 -0.05(-0.67%)
May 18, 2016 7.000 8.000 7.000 7.410 16,774 +0.13(+1.79%)
May 17, 2016 7.020 7.520 6.810 7.280 83,340 +0.05(+0.69%)
May 16, 2016 7.340 8.500 7.150 7.230 538,222 +0.06(+0.84%)
May 13, 2016 7.190 7.440 6.680 7.170 57,151 -0.29(-3.89%)
May 12, 2016 8.100 8.660 7.300 7.460 75,160 -0.68(-8.41%)
May 11, 2016 8.620 8.900 8.080 8.145 83,123 -0.62(-7.13%)
May 10, 2016 8.860 8.935 8.611 8.770 17,657 -0.04(-0.45%)
May 09, 2016 8.720 9.250 8.720 8.810 80,415 +0.10(+1.15%)
May 06, 2016 8.710 9.250 8.600 8.710 29,131 +0.10(+1.10%)
May 05, 2016 9.020 9.250 8.570 8.615 37,411 -0.48(-5.33%)
May 04, 2016 9.650 9.890 8.600 9.100 33,292 -0.30(-3.19%)
May 03, 2016 10.00 10.05 9.300 9.400 52,890 -0.36(-3.69%)
May 02, 2016 8.990 10.00 8.878 9.760 113,826 +1.00(+11.42%)
Apr 29, 2016 9.200 9.319 8.550 8.760 73,662 -0.43(-4.68%)
Apr 28, 2016 9.520 9.775 8.930 9.190 35,879 -0.33(-3.47%)
Apr 27, 2016 9.590 9.850 9.310 9.520 46,396 -0.37(-3.74%)
Apr 26, 2016 9.800 10.15 9.180 9.890 157,718 +0.19(+1.96%)
Apr 25, 2016 9.410 10.25 9.220 9.700 122,139 +0.51(+5.55%)
Apr 22, 2016 8.960 9.450 8.510 9.190 91,477 +0.60(+6.98%)
Apr 21, 2016 8.800 8.800 8.500 8.590 12,321 +0.05(+0.59%)
Apr 20, 2016 8.730 8.878 8.400 8.540 19,208 +0.05(+0.59%)
Apr 19, 2016 10.00 10.00 8.360 8.490 130,409 -1.22(-12.56%)
Apr 18, 2016 10.07 10.08 9.650 9.710 32,250 -0.25(-2.51%)
Apr 15, 2016 10.15 10.24 9.830 9.960 34,829 +0.20(+2.05%)
Apr 14, 2016 10.17 10.44 9.750 9.760 39,787 -0.31(-3.08%)
Apr 13, 2016 9.940 10.86 9.850 10.07 71,637 +0.42(+4.35%)
Apr 12, 2016 10.44 10.74 9.420 9.650 193,206 -0.77(-7.39%)
Apr 11, 2016 11.87 12.04 10.30 10.42 182,555 -1.57(-13.09%)
Apr 08, 2016 10.00 12.75 10.00 11.99 561,232 +2.22(+22.72%)
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.