Financial News

Aeglea Biothera (NQ: AGLE )

7.660 USD +0.050 (+0.66%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.890 9.020 8.480 8.810 143,700 -0.09(-1.01%)
May 28, 2020 9.060 9.200 8.850 8.900 173,036 -0.14(-1.55%)
May 27, 2020 9.240 9.380 8.770 9.040 263,270 -0.02(-0.22%)
May 26, 2020 9.200 9.290 8.720 9.060 377,981 +0.17(+1.91%)
May 22, 2020 8.700 9.020 8.580 8.890 147,500 +0.25(+2.89%)
May 21, 2020 8.490 8.790 8.370 8.640 155,566 +0.11(+1.29%)
May 20, 2020 8.420 8.550 8.190 8.530 138,334 +0.26(+3.14%)
May 19, 2020 7.740 8.440 7.710 8.270 391,667 +0.60(+7.82%)
May 18, 2020 7.420 7.840 7.420 7.670 292,638 +0.55(+7.72%)
May 15, 2020 6.670 7.260 6.520 7.120 167,600 +0.41(+6.11%)
May 14, 2020 6.610 6.840 6.200 6.710 205,666 -0.04(-0.59%)
May 13, 2020 7.090 7.220 6.660 6.750 246,294 -0.38(-5.26%)
May 12, 2020 8.220 8.220 7.015 7.125 320,953 -1.06(-13.00%)
May 11, 2020 8.260 8.630 8.080 8.190 185,718 -0.06(-0.73%)
May 08, 2020 8.110 8.720 7.980 8.250 227,100 +0.38(+4.83%)
May 07, 2020 7.760 8.050 7.450 7.870 310,499 +0.41(+5.50%)
May 06, 2020 8.130 8.160 7.410 7.460 172,680 -0.64(-7.90%)
May 05, 2020 8.150 8.560 8.020 8.100 227,687 +0.10(+1.25%)
May 04, 2020 7.910 8.100 7.630 8.000 249,569 +0.50(+6.67%)
May 01, 2020 7.520 7.970 6.850 7.500 285,400 -0.27(-3.47%)
Apr 30, 2020 7.210 7.850 6.620 7.770 234,586 +0.21(+2.78%)
Apr 29, 2020 6.670 7.770 6.600 7.560 369,176 +0.45(+6.33%)
Apr 28, 2020 6.500 7.670 6.260 7.110 2,798,958 +1.56(+28.11%)
Apr 27, 2020 5.710 5.890 5.520 5.550 69,305 -0.12(-2.12%)
Apr 24, 2020 5.500 5.790 5.363 5.670 60,400 +0.15(+2.72%)
Apr 23, 2020 5.600 5.940 5.430 5.520 47,102 -0.09(-1.52%)
Apr 22, 2020 5.640 5.740 5.450 5.605 28,802 +0.16(+2.84%)
Apr 21, 2020 5.100 5.560 5.100 5.450 55,838 +0.16(+3.02%)
Apr 20, 2020 5.580 5.820 5.250 5.290 43,494 -0.37(-6.54%)
Apr 17, 2020 5.410 5.745 5.180 5.660 59,100 +0.30(+5.60%)
Apr 16, 2020 5.280 5.380 4.910 5.360 88,975 -0.12(-2.19%)
Apr 15, 2020 5.920 5.942 5.470 5.480 70,612 -0.67(-10.89%)
Apr 14, 2020 5.970 6.190 5.550 6.150 108,437 +0.35(+6.03%)
Apr 13, 2020 5.500 5.940 5.370 5.800 59,213 +0.36(+6.62%)
Apr 09, 2020 5.470 5.690 5.060 5.440 118,300 +0.23(+4.41%)
Apr 08, 2020 5.050 5.430 4.950 5.210 98,362 +0.36(+7.42%)
Apr 07, 2020 4.950 5.080 4.500 4.850 66,693 -0.01(-0.21%)
Apr 06, 2020 4.230 4.910 4.230 4.860 96,900 +0.85(+21.20%)
Apr 03, 2020 4.240 4.290 4.000 4.010 76,500 -0.34(-7.82%)
Apr 02, 2020 4.330 4.750 4.070 4.350 82,545 -0.02(-0.46%)
Apr 01, 2020 4.490 4.690 4.310 4.370 57,441 -0.29(-6.22%)
Mar 31, 2020 4.690 4.780 4.495 4.660 56,278 -0.02(-0.43%)
Mar 30, 2020 4.770 4.770 4.470 4.680 49,397 -0.04(-0.85%)
Mar 27, 2020 4.830 4.930 4.600 4.720 42,100 -0.48(-9.23%)
Mar 26, 2020 4.740 5.210 4.740 5.200 90,430 +0.49(+10.40%)
Mar 25, 2020 4.330 4.811 3.980 4.710 75,756 +0.38(+8.78%)
Mar 24, 2020 4.220 4.430 4.025 4.330 92,452 +0.16(+3.84%)
Mar 23, 2020 3.960 4.255 3.700 4.170 51,673 +0.18(+4.51%)
Mar 20, 2020 4.360 4.580 3.880 3.990 105,600 -0.33(-7.64%)
Mar 19, 2020 4.000 4.350 3.710 4.320 90,130 +0.51(+13.39%)
Mar 18, 2020 4.170 4.420 3.610 3.810 90,115 -0.72(-15.89%)
Mar 17, 2020 3.620 4.530 3.620 4.530 130,355 +1.02(+29.06%)
Mar 16, 2020 4.400 5.250 3.500 3.510 154,953 -1.29(-26.88%)
Mar 13, 2020 4.600 4.830 4.400 4.800 133,500 +0.34(+7.62%)
Mar 12, 2020 5.010 5.190 4.400 4.460 111,616 -0.92(-17.10%)
Mar 11, 2020 5.790 5.830 5.320 5.380 70,594 -0.60(-10.03%)
Mar 10, 2020 6.340 6.440 5.810 5.980 80,704 -0.15(-2.45%)
Mar 09, 2020 6.010 6.290 5.930 6.130 63,713 -0.18(-2.85%)
Mar 06, 2020 6.290 6.600 6.080 6.310 59,300 -0.25(-3.81%)
Mar 05, 2020 6.730 7.000 6.430 6.560 54,898 -0.42(-6.02%)
Mar 04, 2020 6.560 7.000 6.550 6.980 48,178 +0.55(+8.55%)
Mar 03, 2020 6.810 6.870 6.310 6.430 86,344 -0.45(-6.54%)
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