Financial News

Aeglea Biothera (NQ: AGLE )

7.590 USD -0.080 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.630 7.770 7.500 7.640 29,600 -0.02(-0.26%)
Dec 30, 2019 7.930 8.000 7.590 7.660 36,327 -0.24(-3.04%)
Dec 27, 2019 7.820 8.000 7.690 7.900 81,500 +0.04(+0.51%)
Dec 26, 2019 7.930 8.130 7.750 7.860 24,968 -0.06(-0.76%)
Dec 24, 2019 7.810 8.150 7.810 7.920 28,400 +0.13(+1.67%)
Dec 23, 2019 7.420 7.810 7.220 7.790 76,508 +0.44(+5.99%)
Dec 20, 2019 7.590 7.760 7.308 7.350 269,500 -0.25(-3.29%)
Dec 19, 2019 7.860 7.900 7.600 7.600 68,090 -0.14(-1.81%)
Dec 18, 2019 7.940 8.035 7.680 7.740 59,222 -0.14(-1.78%)
Dec 17, 2019 8.000 8.095 7.830 7.880 33,057 -0.12(-1.50%)
Dec 16, 2019 7.980 8.080 7.880 8.000 92,316 +0.18(+2.30%)
Dec 13, 2019 7.980 8.190 7.770 7.820 62,300 -0.15(-1.88%)
Dec 12, 2019 7.780 7.990 7.730 7.970 66,321 +0.07(+0.89%)
Dec 11, 2019 8.070 8.380 7.860 7.900 75,780 -0.10(-1.25%)
Dec 10, 2019 7.910 8.100 7.900 8.000 36,248 +0.14(+1.78%)
Dec 09, 2019 7.860 8.010 7.750 7.860 67,639 -0.02(-0.25%)
Dec 06, 2019 7.850 8.070 7.680 7.880 115,000 +0.14(+1.81%)
Dec 05, 2019 8.080 8.080 7.700 7.740 46,558 -0.32(-3.97%)
Dec 04, 2019 8.100 8.240 7.870 8.060 115,052 +0.02(+0.25%)
Dec 03, 2019 8.310 8.400 8.020 8.040 66,153 -0.36(-4.29%)
Dec 02, 2019 8.500 8.520 8.250 8.400 51,103 -0.15(-1.75%)
Nov 29, 2019 8.490 8.670 8.425 8.550 30,000 +0.05(+0.59%)
Nov 27, 2019 8.560 8.670 8.410 8.500 36,300 +0.02(+0.24%)
Nov 26, 2019 8.240 8.670 8.100 8.480 53,126 -0.03(-0.35%)
Nov 25, 2019 8.540 8.630 8.350 8.510 74,575 +0.08(+0.95%)
Nov 22, 2019 8.500 8.550 8.260 8.430 77,000 +0.02(+0.24%)
Nov 21, 2019 8.370 8.440 8.170 8.410 43,722 +0.11(+1.33%)
Nov 20, 2019 7.950 8.447 7.950 8.300 174,356 +0.30(+3.75%)
Nov 19, 2019 7.380 8.070 7.380 8.000 74,470 +0.59(+7.96%)
Nov 18, 2019 7.750 7.750 7.280 7.410 68,031 -0.42(-5.36%)
Nov 15, 2019 7.930 8.020 7.680 7.830 37,400 -0.02(-0.25%)
Nov 14, 2019 7.655 8.100 7.655 7.850 34,546 -0.05(-0.63%)
Nov 13, 2019 7.850 8.080 7.830 7.900 18,281 -0.06(-0.75%)
Nov 12, 2019 8.070 8.170 7.810 7.960 18,636 -0.08(-1.00%)
Nov 11, 2019 7.800 8.120 7.660 8.040 27,478 +0.11(+1.39%)
Nov 08, 2019 7.790 8.010 7.640 7.930 33,900 +0.06(+0.76%)
Nov 07, 2019 8.150 8.170 7.705 7.870 41,178 -0.18(-2.24%)
Nov 06, 2019 8.150 8.150 7.900 8.050 19,636 -0.17(-2.07%)
Nov 05, 2019 8.390 8.500 8.190 8.220 22,254 -0.09(-1.08%)
Nov 04, 2019 8.160 8.340 7.567 8.310 23,836 +0.07(+0.85%)
Nov 01, 2019 7.820 8.300 7.790 8.240 93,800 +0.63(+8.28%)
Oct 31, 2019 7.970 8.030 7.500 7.610 43,919 -0.36(-4.52%)
Oct 30, 2019 8.040 8.040 7.720 7.970 29,040 -0.07(-0.87%)
Oct 29, 2019 7.690 8.130 7.640 8.040 33,711 +0.31(+4.01%)
Oct 28, 2019 7.470 7.760 7.400 7.730 30,484 +0.28(+3.76%)
Oct 25, 2019 7.300 7.530 7.240 7.450 33,800 +0.15(+2.05%)
Oct 24, 2019 7.690 7.690 7.270 7.300 50,045 -0.31(-4.07%)
Oct 23, 2019 7.690 7.690 7.510 7.610 21,567 -0.06(-0.78%)
Oct 22, 2019 7.800 7.860 7.620 7.670 19,535 -0.12(-1.54%)
Oct 21, 2019 7.950 8.000 7.650 7.790 62,791 -0.03(-0.38%)
Oct 18, 2019 7.810 7.903 7.636 7.820 35,100 -0.08(-1.01%)
Oct 17, 2019 7.908 7.989 7.800 7.900 32,587 +0.13(+1.67%)
Oct 16, 2019 7.580 7.840 7.580 7.770 16,418 +0.17(+2.24%)
Oct 15, 2019 7.530 7.690 7.370 7.600 22,724 +0.10(+1.33%)
Oct 14, 2019 7.700 7.840 7.470 7.500 36,970 -0.29(-3.72%)
Oct 11, 2019 7.720 7.940 7.710 7.790 40,000 +0.19(+2.50%)
Oct 10, 2019 7.380 7.770 7.270 7.600 45,711 +0.28(+3.83%)
Oct 09, 2019 7.370 7.410 7.120 7.320 41,032 +0.06(+0.83%)
Oct 08, 2019 7.190 7.300 7.050 7.260 28,540 -0.03(-0.41%)
Oct 07, 2019 7.200 7.320 7.170 7.290 20,827 +0.06(+0.83%)
Oct 04, 2019 7.290 7.400 7.135 7.230 28,600 -0.03(-0.41%)
Oct 03, 2019 7.500 7.500 7.230 7.260 55,210 -0.25(-3.33%)
Oct 02, 2019 7.600 7.790 7.370 7.510 45,794 -0.14(-1.83%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback