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 (%)
Jul 30, 2021 6.290 6.342 6.040 6.130 70,920 -0.15(-2.39%)
Jul 29, 2021 6.660 6.660 6.260 6.280 101,700 -0.38(-5.71%)
Jul 28, 2021 6.640 6.860 6.640 6.660 89,761 +0.03(+0.45%)
Jul 27, 2021 6.460 6.780 6.380 6.630 107,584 +0.14(+2.16%)
Jul 26, 2021 6.600 6.680 6.450 6.490 49,105 -0.07(-1.07%)
Jul 23, 2021 6.650 6.770 6.400 6.560 80,500 -0.04(-0.61%)
Jul 22, 2021 6.860 6.860 6.540 6.600 69,288 -0.26(-3.79%)
Jul 21, 2021 6.920 6.970 6.760 6.860 64,627 -0.05(-0.72%)
Jul 20, 2021 6.740 6.970 6.660 6.910 242,542 +0.14(+2.07%)
Jul 19, 2021 6.660 6.990 6.650 6.770 63,473 +0.00(+0.00%)
Jul 16, 2021 7.100 7.240 6.760 6.770 79,801 -0.24(-3.42%)
Jul 15, 2021 6.990 7.060 6.925 7.010 361,227 +0.00(+0.00%)
Jul 14, 2021 7.010 7.130 6.930 7.010 207,223 +0.02(+0.29%)
Jul 13, 2021 6.990 7.060 6.950 6.990 244,189 -0.11(-1.55%)
Jul 12, 2021 7.130 7.180 7.000 7.100 101,175 -0.05(-0.70%)
Jul 09, 2021 7.160 7.270 7.060 7.150 93,901 +0.02(+0.28%)
Jul 08, 2021 7.010 7.150 6.930 7.130 109,348 -0.02(-0.28%)
Jul 07, 2021 7.060 7.300 6.970 7.150 172,290 +0.12(+1.71%)
Jul 06, 2021 7.060 7.170 6.925 7.030 126,372 +0.00(+0.00%)
Jul 02, 2021 7.140 7.140 6.940 7.030 83,744 -0.10(-1.40%)
Jul 01, 2021 7.000 7.160 6.930 7.130 134,653 +0.17(+2.44%)
Jun 30, 2021 7.090 7.142 6.950 6.960 136,205 -0.22(-3.06%)
Jun 29, 2021 7.430 7.650 7.060 7.180 248,553 -0.24(-3.23%)
Jun 28, 2021 7.750 7.750 7.070 7.420 272,443 -0.41(-5.24%)
Jun 25, 2021 7.130 7.860 6.938 7.830 2,107,718 +0.78(+11.06%)
Jun 24, 2021 6.620 7.140 6.540 7.050 171,790 +0.52(+7.96%)
Jun 23, 2021 6.300 6.580 6.280 6.530 127,430 +0.21(+3.32%)
Jun 22, 2021 6.310 6.370 6.150 6.320 138,427 -0.05(-0.78%)
Jun 21, 2021 6.480 6.510 6.300 6.370 110,482 -0.07(-1.09%)
Jun 18, 2021 6.480 6.530 6.400 6.440 236,324 -0.09(-1.38%)
Jun 17, 2021 6.530 6.590 6.435 6.530 117,767 -0.03(-0.46%)
Jun 16, 2021 6.530 6.610 6.460 6.560 152,079 +0.00(+0.00%)
Jun 15, 2021 6.660 6.660 6.500 6.560 103,985 -0.03(-0.46%)
Jun 14, 2021 6.660 6.680 6.500 6.590 88,993 -0.01(-0.15%)
Jun 11, 2021 6.570 6.698 6.520 6.600 110,176 +0.06(+0.92%)
Jun 10, 2021 6.690 6.790 6.480 6.540 421,361 -0.11(-1.65%)
Jun 09, 2021 6.800 7.060 6.630 6.650 165,228 -0.15(-2.21%)
Jun 08, 2021 6.750 6.930 6.680 6.800 282,536 +0.10(+1.49%)
Jun 07, 2021 6.620 6.840 6.620 6.700 339,442 +0.13(+1.98%)
Jun 04, 2021 6.710 6.710 6.500 6.570 165,508 -0.13(-1.94%)
Jun 03, 2021 6.580 6.750 6.444 6.700 123,725 +0.08(+1.21%)
Jun 02, 2021 6.950 6.950 6.460 6.620 289,032 -0.31(-4.47%)
Jun 01, 2021 6.550 6.950 6.360 6.930 218,017 +0.32(+4.84%)
May 28, 2021 6.800 7.020 6.570 6.610 304,365 -0.15(-2.22%)
May 27, 2021 6.860 6.950 6.610 6.760 561,829 -0.01(-0.15%)
May 26, 2021 6.720 6.840 6.620 6.770 65,399 +0.09(+1.35%)
May 25, 2021 7.010 7.151 6.580 6.680 409,523 -0.30(-4.30%)
May 24, 2021 7.360 7.360 6.950 6.980 171,075 -0.36(-4.90%)
May 21, 2021 7.410 7.410 7.205 7.340 91,907 +0.06(+0.82%)
May 20, 2021 7.190 7.330 7.140 7.280 162,945 +0.09(+1.25%)
May 19, 2021 7.320 7.415 7.160 7.190 105,753 -0.21(-2.84%)
May 18, 2021 7.520 7.800 7.380 7.400 89,418 -0.07(-0.94%)
May 17, 2021 7.450 7.570 7.300 7.470 86,645 -0.09(-1.19%)
May 14, 2021 7.400 7.720 7.400 7.560 89,980 +0.22(+3.00%)
May 13, 2021 7.400 7.540 7.130 7.340 116,325 -0.05(-0.68%)
May 12, 2021 7.270 7.600 7.210 7.390 110,787 -0.01(-0.14%)
May 11, 2021 7.200 7.540 6.960 7.400 81,609 +0.36(+5.11%)
May 10, 2021 7.220 7.400 7.000 7.040 147,247 -0.20(-2.76%)
May 07, 2021 7.310 7.390 7.180 7.240 44,407 -0.05(-0.69%)
May 06, 2021 7.340 7.510 7.090 7.290 227,157 -0.06(-0.82%)
May 05, 2021 7.620 7.620 7.270 7.350 68,183 -0.26(-3.42%)
May 04, 2021 7.910 8.020 7.330 7.610 133,145 -0.34(-4.28%)
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.