Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023					0	+0.00(+0.00%)
Nov 24, 2023	10.95	11.49	10.92	11.04	5,906	+0.65(+6.26%)
Nov 22, 2023	10.25	10.80	9.500	10.39	56,221	+0.42(+4.21%)
Nov 21, 2023	10.57	11.77	8.750	9.970	273,107	-0.53(-5.05%)
Nov 20, 2023	10.00	11.31	9.890	10.50	85,997	+0.25(+2.44%)
Nov 17, 2023	10.21	10.69	9.500	10.25	87,744	+0.26(+2.60%)
Nov 16, 2023	10.77	11.14	9.990	9.990	57,766	-0.82(-7.59%)
Nov 15, 2023	10.16	11.92	10.16	10.81	62,016	+0.06(+0.56%)
Nov 14, 2023	10.23	10.75	9.760	10.75	51,080	+0.57(+5.60%)
Nov 13, 2023	9.410	10.51	8.870	10.18	51,002	+0.69(+7.27%)
Nov 10, 2023	9.230	9.490	8.430	9.490	48,246	+0.02(+0.21%)
Nov 09, 2023	9.760	9.830	9.030	9.470	15,169	-0.23(-2.37%)
Nov 08, 2023	9.680	10.00	9.310	9.700	19,693	-0.36(-3.58%)
Nov 07, 2023	10.58	10.58	9.950	10.06	5,207	-0.64(-5.98%)
Nov 06, 2023	11.40	11.66	10.38	10.70	28,393	-0.61(-5.39%)
Nov 03, 2023	11.30	11.71	10.94	11.31	6,515	-0.20(-1.74%)
Nov 02, 2023	10.90	11.90	10.90	11.51	14,872	+0.08(+0.70%)
Nov 01, 2023	11.61	12.44	11.40	11.43	37,762	-0.21(-1.80%)
Oct 31, 2023	11.51	12.35	11.51	11.64	41,586	-0.04(-0.34%)
Oct 30, 2023	10.76	12.54	10.17	11.68	51,925	+1.02(+9.57%)
Oct 27, 2023	11.28	11.28	10.57	10.66	7,843	-0.64(-5.66%)
Oct 26, 2023	10.89	11.60	10.71	11.30	39,718	+0.20(+1.80%)
Oct 25, 2023	11.39	11.61	10.30	11.10	26,680	-0.50(-4.31%)
Oct 24, 2023	12.51	13.02	11.41	11.60	61,327	-0.81(-6.53%)
Oct 23, 2023	13.03	13.39	12.16	12.41	30,741	-0.84(-6.34%)
Oct 20, 2023	12.04	13.42	12.00	13.25	30,856	+1.20(+9.96%)
Oct 19, 2023	13.20	13.42	11.78	12.05	41,774	-1.25(-9.40%)
Oct 18, 2023	13.64	14.00	13.27	13.30	17,308	-0.35(-2.56%)
Oct 17, 2023	13.45	15.38	12.20	13.65	149,608	-0.11(-0.80%)
Oct 16, 2023	12.32	13.86	12.41	13.76	34,144	+0.78(+6.01%)
Oct 13, 2023	11.67	13.00	10.85	12.98	29,692	+1.12(+9.44%)
Oct 12, 2023	11.41	11.89	11.41	11.86	19,428	-0.66(-5.27%)
Oct 11, 2023	12.82	12.82	11.84	12.52	5,517	-0.46(-3.54%)
Oct 10, 2023	12.01	13.00	11.72	12.98	19,766	+0.75(+6.13%)
Oct 09, 2023	11.61	12.48	11.00	12.23	239,486	+0.48(+4.09%)
Oct 06, 2023	10.83	11.75	9.750	11.75	34,457	+1.09(+10.23%)
Oct 05, 2023	9.820	11.20	9.750	10.66	12,517	+0.74(+7.46%)
Oct 04, 2023	11.18	11.48	9.230	9.920	63,158	-1.38(-12.21%)
Oct 03, 2023	11.86	11.95	10.57	11.30	13,851	-0.40(-3.42%)
Oct 02, 2023	12.04	12.25	11.28	11.70	22,822	-0.55(-4.49%)
Sep 29, 2023	11.33	12.42	11.07	12.25	10,170	+0.79(+6.89%)
Sep 28, 2023	11.59	11.62	11.00	11.46	12,500	-0.03(-0.26%)
Sep 27, 2023	11.28	11.94	11.06	11.49	15,698	+0.16(+1.41%)
Sep 26, 2023	11.34	12.31	11.01	11.33	14,255	-0.30(-2.58%)
Sep 25, 2023	11.78	11.88	11.10	11.63	34,134	-0.23(-1.94%)
Sep 22, 2023	11.57	12.72	11.57	11.86	52,220	+0.19(+1.63%)
Sep 21, 2023	10.86	11.99	10.22	11.67	39,173	+0.81(+7.46%)
Sep 20, 2023	12.14	12.52	10.86	10.86	25,363	-1.15(-9.58%)
Sep 19, 2023	12.51	12.85	12.00	12.01	17,928	-0.40(-3.22%)
Sep 18, 2023	13.60	14.56	12.41	12.41	53,133	-1.49(-10.72%)
Sep 15, 2023	14.01	15.01	12.71	13.90	63,410	-0.05(-0.36%)
Sep 14, 2023	14.76	15.62	13.19	13.95	58,639	-0.99(-6.63%)
Sep 13, 2023	13.72	15.60	12.99	14.94	45,224	+1.09(+7.87%)
Sep 12, 2023	13.96	14.36	13.42	13.85	20,987	-0.20(-1.42%)
Sep 11, 2023	13.43	14.52	12.71	14.05	56,966	+0.05(+0.36%)
Sep 08, 2023	13.00	16.58	13.00	14.00	238,255	+13.40(+2230.61%)
Sep 07, 2023	0.4963	0.6120	0.4701	0.6007	1,480,282	+0.00(+0.12%)
Sep 06, 2023	0.6051	0.6100	0.5809	0.6000	628,772	+0.00(+0.69%)
Sep 05, 2023	0.5800	0.6200	0.5710	0.5959	1,834,652	+0.02(+2.74%)
Sep 01, 2023	0.5500	0.5950	0.5500	0.5800	130,118	+0.01(+0.87%)
Aug 31, 2023	0.5510	0.5870	0.5510	0.5750	144,281	+0.01(+1.23%)
Aug 30, 2023	0.5400	0.5800	0.5380	0.5680	757,069	+0.03(+5.17%)
Aug 29, 2023	0.5300	0.5501	0.5300	0.5401	177,270	+0.01(+1.66%)
Aug 28, 2023	0.5116	0.5693	0.5100	0.5313	168,081	+0.01(+1.59%)
Aug 25, 2023	0.5380	0.5575	0.5106	0.5230	95,831	-0.02(-4.21%)
Aug 24, 2023	0.5325	0.5799	0.5100	0.5460	109,184	-0.00(-0.55%)
Aug 23, 2023	0.5200	0.5699	0.4952	0.5490	598,150	+0.03(+5.78%)
Aug 22, 2023	0.4780	0.5200	0.4650	0.5190	208,894	+0.02(+3.82%)
Aug 21, 2023	0.4900	0.5190	0.4560	0.4999	157,294	+0.01(+2.02%)
Aug 18, 2023	0.4510	0.5123	0.4501	0.4900	277,853	+0.01(+2.73%)
Aug 17, 2023	0.4500	0.4800	0.4450	0.4770	74,893	+0.01(+3.25%)
Aug 16, 2023	0.4410	0.4670	0.4400	0.4620	88,275	-0.01(-1.28%)
Aug 15, 2023	0.4600	0.4862	0.4500	0.4680	368,986	-0.00(-0.64%)
Aug 14, 2023	0.4798	0.4800	0.4530	0.4710	302,393	-0.03(-5.80%)
Aug 11, 2023	0.4775	0.5247	0.4775	0.5000	291,797	-0.02(-4.73%)
Aug 10, 2023	0.5000	0.5248	0.4901	0.5248	195,405	+0.03(+5.72%)
Aug 09, 2023	0.4600	0.5130	0.4551	0.4964	880,066	+0.04(+7.68%)
Aug 08, 2023	0.4400	0.4710	0.4100	0.4610	1,727,461	+0.00(+0.13%)
Aug 07, 2023	0.4670	0.4900	0.4501	0.4604	326,015	-0.02(-4.10%)
Aug 04, 2023	0.5130	0.5200	0.4651	0.4801	534,454	-0.04(-7.87%)
Aug 03, 2023	0.5500	0.5599	0.5205	0.5211	494,193	-0.03(-5.65%)
Aug 02, 2023	0.5350	0.5676	0.5300	0.5523	571,911	+0.00(+0.15%)
Aug 01, 2023	0.5300	0.5800	0.5110	0.5515	409,242	-0.01(-2.41%)
Jul 31, 2023	0.5600	0.5750	0.5542	0.5651	432,712	-0.01(-1.89%)
Jul 28, 2023	0.5510	0.6047	0.5418	0.5760	583,835	+0.02(+2.73%)
Jul 27, 2023	0.5800	0.5900	0.5300	0.5607	879,022	-0.01(-1.80%)
Jul 26, 2023	0.5899	0.6161	0.5486	0.5710	921,316	-0.02(-3.20%)
Jul 25, 2023	0.6300	0.6319	0.5810	0.5899	1,281,596	-0.00(-0.02%)
Jul 24, 2023	0.5897	0.6199	0.5800	0.5900	527,380	-0.00(-0.54%)
Jul 21, 2023	0.5800	0.6247	0.5800	0.5932	642,717	-0.01(-0.97%)
Jul 20, 2023	0.6400	0.6450	0.5810	0.5990	1,441,219	-0.04(-6.41%)
Jul 19, 2023	0.6815	0.6883	0.6010	0.6400	3,578,079	-0.04(-5.41%)
Jul 18, 2023	0.6014	0.7200	0.5975	0.6766	4,992,414	+0.08(+12.77%)
Jul 17, 2023	0.5500	0.6090	0.5326	0.6000	4,896,313	+0.04(+7.33%)
Jul 14, 2023	0.5349	0.5600	0.5132	0.5590	1,444,089	+0.02(+3.04%)
Jul 13, 2023	0.5400	0.5500	0.5223	0.5425	1,140,383	-0.01(-1.36%)
Jul 12, 2023	0.5000	0.5640	0.4900	0.5500	4,594,040	+0.05(+10.00%)
Jul 11, 2023	0.4719	0.5070	0.4702	0.5000	2,050,326	+0.01(+1.01%)
Jul 10, 2023	0.4520	0.5100	0.4519	0.4950	1,741,790	+0.02(+3.13%)
Jul 07, 2023	0.5026	0.5099	0.4705	0.4800	2,366,849	-0.04(-7.69%)
Jul 06, 2023	0.4259	0.5540	0.3810	0.5200	14,326,644	+0.09(+20.93%)
Jul 05, 2023	0.4800	0.4890	0.4121	0.4300	2,638,748	-0.03(-6.22%)
Jul 03, 2023	0.4514	0.5100	0.4211	0.4585	4,034,113	+0.01(+1.78%)
Jun 30, 2023	0.3900	0.4575	0.3501	0.4505	10,010,678	+0.06(+14.05%)
Jun 29, 2023	0.3800	0.4150	0.3715	0.3950	3,744,761	+0.01(+3.87%)
Jun 28, 2023	0.3600	0.3980	0.3522	0.3803	5,748,334	+0.01(+1.41%)
Jun 27, 2023	0.3697	0.3899	0.3411	0.3750	7,905,383	-0.00(-1.00%)
Jun 26, 2023	0.3960	0.4142	0.3600	0.3788	11,621,608	-0.02(-5.30%)
Jun 23, 2023	0.4600	0.5370	0.3700	0.4000	37,197,496	-0.06(-12.30%)
Jun 22, 2023	0.8943	0.9600	0.4150	0.4561	255,324,320	+0.35(+328.67%)
Jun 21, 2023	0.1490	0.1490	0.1064	0.1064	3,678,581	-0.04(-26.52%)
Jun 20, 2023	0.1500	0.1500	0.1325	0.1448	637,910	+0.01(+3.65%)
Jun 16, 2023	0.1410	0.1660	0.1341	0.1397	1,027,617	-0.01(-4.64%)
Jun 15, 2023	0.1465	0.1466	0.1395	0.1465	535,204	-0.01(-7.28%)
May 08, 2023	0.1679	0.1679	0.1540	0.1580	607,340	-0.00(-1.25%)
May 05, 2023	0.1645	0.1669	0.1563	0.1600	527,948	+0.00(+0.00%)
May 04, 2023	0.1624	0.1639	0.1560	0.1600	261,821	+0.01(+3.23%)
May 03, 2023	0.1655	0.1699	0.1550	0.1550	518,371	-0.01(-7.52%)
May 02, 2023	0.1757	0.1770	0.1635	0.1676	345,517	-0.00(-0.24%)
May 01, 2023	0.1700	0.1740	0.1610	0.1680	409,521	-0.00(-0.41%)
Apr 28, 2023	0.1700	0.1700	0.1610	0.1687	644,010	+0.01(+4.78%)
Apr 27, 2023	0.1640	0.1679	0.1550	0.1610	1,191,716	+0.00(+0.25%)
Apr 26, 2023	0.1600	0.1650	0.1520	0.1606	714,878	+0.00(+0.88%)
Apr 25, 2023	0.1632	0.1671	0.1520	0.1592	1,151,334	-0.00(-2.33%)
Apr 24, 2023	0.1770	0.1770	0.1617	0.1630	881,236	-0.01(-4.23%)
Apr 21, 2023	0.1599	0.1750	0.1487	0.1702	2,594,263	+0.01(+6.44%)
Apr 20, 2023	0.1554	0.1630	0.1537	0.1599	2,136,221	-0.00(-0.06%)
Apr 19, 2023	0.1619	0.1740	0.1551	0.1600	7,052,581	+0.00(+1.91%)
Apr 18, 2023	0.1541	0.1698	0.1460	0.1570	3,129,234	+0.00(+1.95%)
Apr 17, 2023	0.1571	0.1690	0.1410	0.1540	2,094,462	+0.00(+2.67%)
Apr 14, 2023	0.1780	0.1900	0.1450	0.1500	2,787,793	-0.03(-14.77%)
Apr 13, 2023	0.1890	0.1900	0.1700	0.1760	1,326,467	-0.01(-7.37%)
Apr 12, 2023	0.2200	0.2200	0.1610	0.1900	7,098,203	-0.07(-26.21%)
Apr 11, 2023	0.2560	0.2600	0.2560	0.2575	103,258	-0.00(-0.96%)
Apr 10, 2023	0.2600	0.2610	0.2560	0.2600	174,580	+0.00(+0.27%)
Apr 06, 2023	0.2664	0.2664	0.2585	0.2593	195,548	-0.00(-1.56%)
Apr 05, 2023	0.2760	0.2829	0.2634	0.2634	239,835	-0.01(-4.81%)
Apr 04, 2023	0.2800	0.2850	0.2701	0.2767	322,304	-0.01(-2.91%)
Apr 03, 2023	0.2966	0.2966	0.2800	0.2850	313,610	-0.01(-1.72%)
Mar 31, 2023	0.3040	0.3040	0.2850	0.2900	301,841	-0.00(-0.21%)
Mar 30, 2023	0.3081	0.3099	0.2900	0.2906	215,340	-0.01(-3.17%)
Mar 29, 2023	0.2900	0.3087	0.2900	0.3001	132,496	+0.01(+2.46%)
Mar 28, 2023	0.3101	0.3179	0.2929	0.2929	219,387	-0.01(-4.00%)
Mar 27, 2023	0.3300	0.3300	0.3000	0.3051	210,630	-0.02(-7.55%)
Mar 24, 2023	0.3214	0.3300	0.3096	0.3300	87,438	+0.01(+2.55%)
Mar 23, 2023	0.3252	0.3550	0.3217	0.3218	52,905	-0.01(-2.98%)
Mar 22, 2023	0.3270	0.3473	0.3260	0.3317	60,407	+0.01(+1.90%)
Mar 21, 2023	0.3000	0.3400	0.3000	0.3255	201,263	+0.03(+8.50%)
Mar 20, 2023	0.3100	0.3300	0.3000	0.3000	150,149	-0.01(-3.72%)
Mar 17, 2023	0.3500	0.3500	0.3116	0.3116	202,352	-0.03(-8.35%)
Mar 16, 2023	0.3200	0.3583	0.3200	0.3400	186,577	+0.03(+9.82%)
Mar 15, 2023	0.3600	0.3670	0.3000	0.3096	602,004	-0.05(-14.00%)
Mar 14, 2023	0.3600	0.3920	0.3600	0.3600	182,338	-0.01(-2.70%)
Mar 13, 2023	0.3700	0.4000	0.3500	0.3700	372,136	-0.01(-2.63%)
Mar 10, 2023	0.4035	0.4171	0.3710	0.3800	204,598	-0.04(-8.65%)
Mar 09, 2023	0.4200	0.4480	0.4010	0.4160	251,087	-0.00(-0.45%)
Mar 08, 2023	0.3900	0.4229	0.3850	0.4179	143,895	+0.02(+3.83%)
Mar 07, 2023	0.4000	0.4100	0.3800	0.4025	114,335	+0.00(+0.68%)
Mar 06, 2023	0.3822	0.4100	0.3822	0.3998	197,936	+0.01(+1.47%)
Mar 03, 2023	0.3930	0.4200	0.3700	0.3940	171,831	+0.00(+1.03%)
Mar 02, 2023	0.4000	0.4600	0.3834	0.3900	215,337	-0.01(-1.29%)
Mar 01, 2023	0.4120	0.4780	0.3915	0.3951	154,142	+0.00(+0.79%)
Feb 28, 2023	0.3820	0.4400	0.3820	0.3920	374,597	+0.01(+2.62%)
Feb 27, 2023	0.4067	0.4067	0.3800	0.3820	206,319	-0.01(-2.50%)
Feb 24, 2023	0.4300	0.4300	0.3333	0.3918	524,914	-0.05(-10.95%)
Feb 23, 2023	0.4596	0.4824	0.4300	0.4400	176,371	-0.02(-4.24%)
Feb 22, 2023	0.4550	0.4777	0.4500	0.4595	72,594	+0.00(+0.99%)
Feb 21, 2023	0.4910	0.4992	0.4511	0.4550	331,458	-0.04(-8.82%)
Feb 17, 2023	0.4800	0.4990	0.4754	0.4990	140,924	+0.03(+6.17%)
Feb 16, 2023	0.4900	0.4949	0.4600	0.4700	123,201	-0.01(-1.05%)
Feb 15, 2023	0.4700	0.5000	0.4604	0.4750	215,810	-0.01(-1.04%)
Feb 14, 2023	0.5071	0.5121	0.4716	0.4800	330,485	-0.04(-7.69%)
Feb 13, 2023	0.5359	0.5359	0.5101	0.5200	129,124	-0.02(-2.97%)
Feb 10, 2023	0.5394	0.5400	0.4900	0.5359	304,288	-0.00(-0.45%)
Feb 09, 2023	0.5341	0.5599	0.5051	0.5383	470,452	-0.03(-4.84%)
Feb 08, 2023	0.5295	0.5657	0.5000	0.5657	1,954,917	+0.06(+12.85%)
Feb 07, 2023	0.5200	0.5406	0.5000	0.5013	150,255	-0.02(-3.60%)
Feb 06, 2023	0.4950	0.5281	0.4950	0.5200	219,027	+0.02(+3.17%)
Feb 03, 2023	0.5010	0.5200	0.4810	0.5040	232,347	+0.01(+2.86%)
Feb 02, 2023	0.5000	0.5007	0.4800	0.4900	219,789	+0.01(+1.93%)

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.

Aeglea Biothera (NQ: AGLE )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Aeglea Biothera (NQ: AGLE )

Historical Prices

Sections

Services