Financial News

Aeglea Biothera (NQ: AGLE )

6.660 USD +0.030 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 7.800 8.070 7.700 7.950 173,928 +0.17(+2.19%)
Apr 30, 2021 8.140 8.380 7.680 7.780 145,200 -0.43(-5.24%)
Apr 29, 2021 8.260 8.260 7.930 8.210 71,639 +0.04(+0.49%)
Apr 28, 2021 7.960 8.250 7.960 8.170 72,984 +0.12(+1.49%)
Apr 27, 2021 8.290 8.430 7.930 8.050 85,618 -0.26(-3.13%)
Apr 26, 2021 7.780 8.680 7.780 8.310 277,828 +0.49(+6.27%)
Apr 23, 2021 7.800 8.010 7.710 7.820 70,400 +0.02(+0.26%)
Apr 22, 2021 7.750 8.010 7.555 7.800 85,123 +0.02(+0.26%)
Apr 21, 2021 7.550 7.860 7.490 7.780 77,916 +0.27(+3.60%)
Apr 20, 2021 7.400 7.620 7.220 7.510 76,598 +0.07(+0.94%)
Apr 19, 2021 8.060 8.100 7.400 7.440 140,243 -0.73(-8.94%)
Apr 16, 2021 8.120 8.250 7.820 8.170 183,500 +0.22(+2.77%)
Apr 15, 2021 7.630 8.050 7.545 7.950 119,762 +0.40(+5.30%)
Apr 14, 2021 7.390 7.750 7.370 7.550 72,363 +0.15(+2.03%)
Apr 13, 2021 7.280 7.470 7.140 7.400 106,047 +0.15(+2.07%)
Apr 12, 2021 7.660 7.660 7.250 7.250 59,451 -0.46(-5.97%)
Apr 09, 2021 7.710 7.830 7.570 7.710 84,700 +0.03(+0.39%)
Apr 08, 2021 7.910 7.910 7.600 7.680 139,353 -0.15(-1.92%)
Apr 07, 2021 7.950 8.100 7.760 7.830 153,340 -0.16(-2.00%)
Apr 06, 2021 8.320 8.390 7.930 7.990 138,223 -0.39(-4.65%)
Apr 05, 2021 8.090 8.640 8.090 8.380 116,039 +0.35(+4.36%)
Apr 01, 2021 7.900 8.080 7.770 8.030 43,700 +0.11(+1.39%)
Mar 31, 2021 7.580 7.980 7.370 7.920 113,681 +0.44(+5.88%)
Mar 30, 2021 7.090 7.565 7.050 7.480 144,007 +0.40(+5.65%)
Mar 29, 2021 7.550 7.580 7.060 7.080 140,993 -0.56(-7.33%)
Mar 26, 2021 8.290 8.290 7.475 7.640 140,800 -0.49(-6.03%)
Mar 25, 2021 7.300 8.290 7.300 8.130 180,863 +0.79(+10.76%)
Mar 24, 2021 8.550 8.585 7.340 7.340 164,730 -1.17(-13.75%)
Mar 23, 2021 8.630 8.790 8.340 8.510 414,984 -0.06(-0.70%)
Mar 22, 2021 8.240 8.670 7.760 8.570 340,077 +0.68(+8.62%)
Mar 19, 2021 8.080 8.080 7.400 7.890 403,200 +0.41(+5.48%)
Mar 18, 2021 7.690 7.810 7.450 7.480 135,536 -0.28(-3.61%)
Mar 17, 2021 7.570 7.780 7.470 7.760 81,191 +0.10(+1.31%)
Mar 16, 2021 7.790 7.805 7.370 7.660 800,921 -0.19(-2.42%)
Mar 15, 2021 8.020 8.080 7.820 7.850 69,555 -0.10(-1.26%)
Mar 12, 2021 8.330 8.330 7.900 7.950 139,000 -0.39(-4.68%)
Mar 11, 2021 8.140 8.370 8.030 8.340 181,927 +0.32(+3.99%)
Mar 10, 2021 8.210 8.400 8.020 8.020 143,288 -0.14(-1.72%)
Mar 09, 2021 7.810 8.230 7.735 8.160 185,613 +0.40(+5.15%)
Mar 08, 2021 7.640 8.200 7.470 7.760 369,159 +0.51(+7.03%)
Mar 05, 2021 7.250 7.320 7.050 7.250 248,300 +0.10(+1.40%)
Mar 04, 2021 7.910 7.920 7.020 7.150 257,842 -0.67(-8.57%)
Mar 03, 2021 7.750 8.170 7.730 7.820 340,720 +0.07(+0.90%)
Mar 02, 2021 7.780 7.850 7.690 7.750 153,879 -0.04(-0.51%)
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