Financial News

Aeglea Biothera (NQ: AGLE )

7.300 USD +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.120 7.350 6.740 7.250 111,051 +0.12(+1.68%)
Aug 30, 2021 7.360 7.460 7.120 7.130 78,032 -0.23(-3.13%)
Aug 27, 2021 7.060 7.480 7.060 7.360 103,899 +0.31(+4.40%)
Aug 26, 2021 7.260 7.400 6.700 7.050 116,305 -0.21(-2.89%)
Aug 25, 2021 7.110 7.400 7.020 7.260 117,200 +0.10(+1.40%)
Aug 24, 2021 7.110 7.240 7.000 7.160 91,405 +0.02(+0.28%)
Aug 23, 2021 7.000 7.213 6.980 7.140 147,879 +0.13(+1.85%)
Aug 20, 2021 6.950 7.040 6.700 7.010 147,214 +0.00(+0.00%)
Aug 19, 2021 6.990 7.130 6.900 7.010 284,944 +0.16(+2.34%)
Aug 18, 2021 6.490 6.870 6.490 6.850 97,352 +0.33(+5.06%)
Aug 17, 2021 6.400 6.620 6.390 6.520 81,334 +0.08(+1.24%)
Aug 16, 2021 6.030 6.510 5.970 6.440 98,198 +0.41(+6.80%)
Aug 13, 2021 6.230 6.230 5.820 6.030 161,370 -0.19(-3.05%)
Aug 12, 2021 6.450 6.490 6.030 6.220 159,068 -0.27(-4.16%)
Aug 11, 2021 6.390 6.530 6.270 6.490 99,243 +0.11(+1.72%)
Aug 10, 2021 6.550 6.560 6.240 6.380 323,457 -0.11(-1.69%)
Aug 09, 2021 6.610 6.630 6.280 6.490 121,714 -0.07(-1.07%)
Aug 06, 2021 6.810 6.840 6.500 6.560 106,605 -0.25(-3.67%)
Aug 05, 2021 6.650 6.830 6.540 6.810 99,498 +0.21(+3.18%)
Aug 04, 2021 6.190 6.675 6.083 6.600 159,118 +0.33(+5.26%)
Aug 03, 2021 6.210 6.290 6.080 6.270 56,654 +0.12(+1.95%)
Aug 02, 2021 6.160 6.200 6.100 6.150 56,250 +0.02(+0.33%)
Jul 30, 2021 6.290 6.342 6.040 6.130 70,920 -0.15(-2.39%)
Jul 29, 2021 6.660 6.660 6.260 6.280 101,700 -0.38(-5.71%)
Jul 28, 2021 6.640 6.860 6.640 6.660 89,761 +0.03(+0.45%)
Jul 27, 2021 6.460 6.780 6.380 6.630 107,584 +0.14(+2.16%)
Jul 26, 2021 6.600 6.680 6.450 6.490 49,105 -0.07(-1.07%)
Jul 23, 2021 6.650 6.770 6.400 6.560 80,500 -0.04(-0.61%)
Jul 22, 2021 6.860 6.860 6.540 6.600 69,288 -0.26(-3.79%)
Jul 21, 2021 6.920 6.970 6.760 6.860 64,627 -0.05(-0.72%)
Jul 20, 2021 6.740 6.970 6.660 6.910 242,542 +0.14(+2.07%)
Jul 19, 2021 6.660 6.990 6.650 6.770 63,473 +0.00(+0.00%)
Jul 16, 2021 7.100 7.240 6.760 6.770 79,801 -0.24(-3.42%)
Jul 15, 2021 6.990 7.060 6.925 7.010 361,227 +0.00(+0.00%)
Jul 14, 2021 7.010 7.130 6.930 7.010 207,223 +0.02(+0.29%)
Jul 13, 2021 6.990 7.060 6.950 6.990 244,189 -0.11(-1.55%)
Jul 12, 2021 7.130 7.180 7.000 7.100 101,175 -0.05(-0.70%)
Jul 09, 2021 7.160 7.270 7.060 7.150 93,901 +0.02(+0.28%)
Jul 08, 2021 7.010 7.150 6.930 7.130 109,348 -0.02(-0.28%)
Jul 07, 2021 7.060 7.300 6.970 7.150 172,290 +0.12(+1.71%)
Jul 06, 2021 7.060 7.170 6.925 7.030 126,372 +0.00(+0.00%)
Jul 02, 2021 7.140 7.140 6.940 7.030 83,744 -0.10(-1.40%)
Jul 01, 2021 7.000 7.160 6.930 7.130 134,653 +0.17(+2.44%)
Jun 30, 2021 7.090 7.142 6.950 6.960 136,205 -0.22(-3.06%)
Jun 29, 2021 7.430 7.650 7.060 7.180 248,553 -0.24(-3.23%)
Jun 28, 2021 7.750 7.750 7.070 7.420 272,443 -0.41(-5.24%)
Jun 25, 2021 7.130 7.860 6.938 7.830 2,107,718 +0.78(+11.06%)
Jun 24, 2021 6.620 7.140 6.540 7.050 171,790 +0.52(+7.96%)
Jun 23, 2021 6.300 6.580 6.280 6.530 127,430 +0.21(+3.32%)
Jun 22, 2021 6.310 6.370 6.150 6.320 138,427 -0.05(-0.78%)
Jun 21, 2021 6.480 6.510 6.300 6.370 110,482 -0.07(-1.09%)
Jun 18, 2021 6.480 6.530 6.400 6.440 236,324 -0.09(-1.38%)
Jun 17, 2021 6.530 6.590 6.435 6.530 117,767 -0.03(-0.46%)
Jun 16, 2021 6.530 6.610 6.460 6.560 152,079 +0.00(+0.00%)
Jun 15, 2021 6.660 6.660 6.500 6.560 103,985 -0.03(-0.46%)
Jun 14, 2021 6.660 6.680 6.500 6.590 88,993 -0.01(-0.15%)
Jun 11, 2021 6.570 6.698 6.520 6.600 110,176 +0.06(+0.92%)
Jun 10, 2021 6.690 6.790 6.480 6.540 421,361 -0.11(-1.65%)
Jun 09, 2021 6.800 7.060 6.630 6.650 165,228 -0.15(-2.21%)
Jun 08, 2021 6.750 6.930 6.680 6.800 282,536 +0.10(+1.49%)
Jun 07, 2021 6.620 6.840 6.620 6.700 339,442 +0.13(+1.98%)
Jun 04, 2021 6.710 6.710 6.500 6.570 165,508 -0.13(-1.94%)
Jun 03, 2021 6.580 6.750 6.444 6.700 123,725 +0.08(+1.21%)
Jun 02, 2021 6.950 6.950 6.460 6.620 289,032 -0.31(-4.47%)
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