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 (%)
Sep 30, 2021 7.830 8.170 7.710 7.950 174,021 +0.19(+2.45%)
Sep 29, 2021 7.760 7.930 7.670 7.760 79,469 +0.00(+0.00%)
Sep 28, 2021 7.830 7.940 7.710 7.760 54,483 -0.06(-0.77%)
Sep 27, 2021 7.730 7.920 7.620 7.820 77,214 +0.15(+1.96%)
Sep 24, 2021 7.710 8.050 7.650 7.670 88,508 -0.10(-1.29%)
Sep 23, 2021 7.630 7.780 7.520 7.770 65,900 +0.14(+1.83%)
Sep 22, 2021 7.710 7.790 7.601 7.630 97,642 -0.07(-0.91%)
Sep 21, 2021 7.590 7.850 7.510 7.700 217,604 +0.09(+1.18%)
Sep 20, 2021 7.350 7.750 7.350 7.610 316,047 +0.14(+1.87%)
Sep 17, 2021 7.130 7.510 6.910 7.470 438,010 +0.38(+5.36%)
Sep 16, 2021 7.020 7.115 6.840 7.090 91,732 +0.10(+1.43%)
Sep 15, 2021 6.960 7.040 6.810 6.990 110,846 +0.00(+0.00%)
Sep 14, 2021 6.970 7.030 6.870 6.990 79,255 +0.04(+0.58%)
Sep 13, 2021 6.880 7.014 6.740 6.950 99,282 +0.14(+2.06%)
Sep 10, 2021 7.120 7.150 6.700 6.810 671,181 -0.29(-4.08%)
Sep 09, 2021 7.380 7.429 7.080 7.100 93,660 -0.26(-3.53%)
Sep 08, 2021 7.560 7.680 7.250 7.360 124,021 -0.27(-3.54%)
Sep 07, 2021 7.420 7.750 7.390 7.630 322,436 +0.23(+3.11%)
Sep 03, 2021 7.380 7.500 7.290 7.400 59,413 -0.05(-0.67%)
Sep 02, 2021 7.200 7.460 7.078 7.450 63,628 +0.20(+2.76%)
Sep 01, 2021 7.210 7.270 7.000 7.250 99,551 +0.00(+0.00%)
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%)
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