Financial News

Aeglea Biothera (NQ: AGLE )

7.630 USD -0.070 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.100 9.430 9.060 9.250 303,074 +0.09(+0.98%)
Jun 29, 2020 9.110 9.900 8.960 9.160 224,953 -0.05(-0.54%)
Jun 26, 2020 9.580 9.790 8.900 9.210 2,741,600 -0.63(-6.40%)
Jun 25, 2020 9.170 10.38 9.145 9.840 357,765 +0.48(+5.13%)
Jun 24, 2020 9.820 10.15 9.240 9.360 342,033 -0.42(-4.29%)
Jun 23, 2020 11.25 11.38 9.720 9.780 323,950 -1.26(-11.37%)
Jun 22, 2020 10.60 11.07 10.00 11.04 511,936 +0.54(+5.10%)
Jun 19, 2020 9.190 10.92 9.085 10.50 1,640,900 +1.43(+15.77%)
Jun 18, 2020 8.840 9.270 8.820 9.070 251,689 +0.13(+1.45%)
Jun 17, 2020 9.260 9.450 8.915 8.940 250,024 -0.32(-3.46%)
Jun 16, 2020 9.170 9.300 8.720 9.260 372,118 +0.34(+3.81%)
Jun 15, 2020 8.130 9.020 7.640 8.920 300,256 +0.53(+6.32%)
Jun 12, 2020 7.820 8.400 7.820 8.390 270,200 +0.80(+10.54%)
Jun 11, 2020 8.210 8.570 7.500 7.590 288,521 -0.89(-10.50%)
Jun 10, 2020 8.780 8.890 8.370 8.480 168,658 -0.26(-2.97%)
Jun 09, 2020 8.760 8.920 8.690 8.740 201,422 -0.15(-1.69%)
Jun 08, 2020 9.450 9.450 8.750 8.890 130,453 -0.36(-3.89%)
Jun 05, 2020 9.400 9.730 9.110 9.250 227,500 +0.07(+0.76%)
Jun 04, 2020 9.140 9.265 9.010 9.180 231,072 +0.02(+0.22%)
Jun 03, 2020 9.160 9.240 9.000 9.160 441,524 +0.12(+1.33%)
Jun 02, 2020 9.010 9.110 8.870 9.040 134,659 +0.11(+1.23%)
Jun 01, 2020 8.770 9.110 8.510 8.930 208,809 +0.12(+1.36%)
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%)
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