Financial News

Aeglea Biothera (NQ: AGLE )

6.635 USD +0.035 (+0.53%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.430 6.525 6.151 6.240 152,600 -0.28(-4.29%)
May 30, 2019 6.450 6.600 6.430 6.520 186,939 +0.13(+2.03%)
May 29, 2019 6.720 6.800 6.330 6.390 174,212 -0.44(-6.44%)
May 28, 2019 6.770 6.900 6.730 6.830 92,448 +0.01(+0.15%)
May 24, 2019 6.790 6.870 6.610 6.820 79,200 +0.05(+0.74%)
May 23, 2019 6.900 6.900 6.650 6.770 87,004 -0.08(-1.17%)
May 22, 2019 6.880 7.080 6.660 6.850 66,270 -0.07(-1.01%)
May 21, 2019 6.750 7.000 6.500 6.920 168,132 +0.42(+6.46%)
May 20, 2019 6.640 6.760 6.363 6.500 135,162 +0.02(+0.31%)
May 17, 2019 6.820 6.875 6.420 6.480 91,500 -0.39(-5.68%)
May 16, 2019 6.910 6.950 6.730 6.870 56,885 +0.04(+0.59%)
May 15, 2019 6.750 6.920 6.520 6.830 71,045 +0.02(+0.29%)
May 14, 2019 6.650 6.840 6.420 6.810 73,312 +0.25(+3.81%)
May 13, 2019 6.750 6.750 6.480 6.560 65,296 -0.29(-4.23%)
May 10, 2019 6.710 6.950 6.627 6.850 77,200 +0.05(+0.74%)
May 09, 2019 6.810 6.830 6.650 6.800 54,745 -0.07(-1.02%)
May 08, 2019 6.800 6.890 6.710 6.870 55,862 +0.09(+1.33%)
May 07, 2019 6.930 7.000 6.680 6.780 91,064 -0.22(-3.14%)
May 06, 2019 6.820 7.070 6.808 7.000 39,631 +0.04(+0.57%)
May 03, 2019 6.760 7.040 6.760 6.960 76,000 +0.24(+3.57%)
May 02, 2019 6.620 6.780 6.450 6.720 94,607 +0.06(+0.90%)
May 01, 2019 6.840 7.000 6.640 6.660 95,388 -0.19(-2.77%)
Apr 30, 2019 7.000 7.080 6.654 6.850 142,694 -0.16(-2.28%)
Apr 29, 2019 7.200 7.280 7.000 7.010 90,608 -0.20(-2.77%)
Apr 26, 2019 7.290 7.390 7.082 7.210 59,300 -0.12(-1.64%)
Apr 25, 2019 7.380 7.440 7.190 7.330 93,533 -0.07(-0.95%)
Apr 24, 2019 7.440 7.560 7.320 7.400 62,970 -0.03(-0.40%)
Apr 23, 2019 7.330 7.510 7.240 7.430 429,286 +0.12(+1.64%)
Apr 22, 2019 7.430 7.450 7.130 7.310 69,365 -0.06(-0.81%)
Apr 18, 2019 7.320 7.563 7.220 7.370 189,800 +0.03(+0.41%)
Apr 17, 2019 7.510 7.510 7.100 7.340 144,034 -0.13(-1.74%)
Apr 16, 2019 7.250 7.615 7.250 7.470 182,013 +0.22(+3.03%)
Apr 15, 2019 7.240 7.370 6.921 7.250 208,630 +0.00(+0.00%)
Apr 12, 2019 7.390 7.450 7.220 7.250 110,000 -0.05(-0.68%)
Apr 11, 2019 7.450 7.550 7.210 7.300 203,309 -0.10(-1.35%)
Apr 10, 2019 7.850 7.850 7.380 7.400 202,546 -0.43(-5.49%)
Apr 09, 2019 8.110 8.171 7.790 7.830 223,920 -0.26(-3.21%)
Apr 08, 2019 8.870 8.900 7.420 8.090 588,386 -0.68(-7.75%)
Apr 05, 2019 8.780 8.880 8.530 8.770 118,600 -0.01(-0.11%)
Apr 04, 2019 8.500 8.920 8.500 8.780 263,684 +0.27(+3.17%)
Apr 03, 2019 8.310 8.560 8.270 8.510 261,453 +0.31(+3.78%)
Apr 02, 2019 8.040 8.270 7.930 8.200 1,130,409 +0.20(+2.50%)
Apr 01, 2019 8.000 8.180 7.650 8.000 259,867 -0.05(-0.62%)
Mar 29, 2019 8.000 8.080 7.890 8.050 499,400 +0.10(+1.26%)
Mar 28, 2019 7.840 8.020 7.830 7.950 186,035 +0.07(+0.89%)
Mar 27, 2019 7.870 7.985 7.585 7.880 159,549 +0.01(+0.13%)
Mar 26, 2019 7.900 8.010 7.820 7.870 84,623 -0.03(-0.38%)
Mar 25, 2019 7.540 7.980 7.530 7.900 370,140 +0.15(+1.94%)
Mar 22, 2019 8.110 8.148 7.730 7.750 460,100 -0.43(-5.26%)
Mar 21, 2019 8.150 8.260 8.100 8.180 292,290 +0.09(+1.11%)
Mar 20, 2019 8.250 8.270 8.000 8.090 172,659 -0.16(-1.94%)
Mar 19, 2019 8.200 8.300 8.050 8.250 103,175 +0.05(+0.61%)
Mar 18, 2019 8.060 8.430 7.991 8.200 179,541 +0.20(+2.50%)
Mar 15, 2019 8.310 8.415 8.000 8.000 304,900 -0.31(-3.73%)
Mar 14, 2019 8.390 8.440 8.280 8.310 191,647 -0.06(-0.72%)
Mar 13, 2019 8.390 8.479 8.190 8.370 142,288 +0.06(+0.72%)
Mar 12, 2019 8.220 8.410 8.050 8.310 325,504 +0.08(+0.97%)
Mar 11, 2019 8.040 8.300 7.670 8.230 124,697 +0.23(+2.88%)
Mar 08, 2019 8.160 8.290 7.860 8.000 186,100 -0.20(-2.44%)
Mar 07, 2019 8.050 8.240 8.020 8.200 89,478 +0.14(+1.74%)
Mar 06, 2019 8.400 8.400 7.960 8.060 147,921 -0.39(-4.62%)
Mar 05, 2019 8.500 8.570 8.260 8.450 136,051 -0.05(-0.59%)
Mar 04, 2019 8.660 8.713 8.430 8.500 233,435 -0.09(-1.05%)
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