Financial News

Aeglea Biothera (NQ: AGLE )

7.560 USD +0.220 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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