Financial News

Aeglea Biothera (NQ: AGLE )

7.590 USD -0.080 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 7.650 7.880 7.590 168,664 -0.08(-1.04%)
Oct 25, 2021 7.320 7.760 7.120 7.670 184,610 +0.37(+5.07%)
Oct 22, 2021 7.220 7.370 7.010 7.300 86,217 +0.01(+0.14%)
Oct 21, 2021 7.540 7.570 7.220 7.290 117,939 -0.27(-3.57%)
Oct 20, 2021 7.550 7.610 7.360 7.560 124,031 +0.03(+0.40%)
Oct 19, 2021 7.720 7.733 7.390 7.530 84,174 -0.11(-1.44%)
Oct 18, 2021 8.150 8.200 7.500 7.640 161,220 -0.54(-6.60%)
Oct 15, 2021 8.500 8.500 8.060 8.180 168,920 -0.24(-2.85%)
Oct 14, 2021 7.960 8.450 7.940 8.420 122,906 +0.49(+6.18%)
Oct 13, 2021 8.090 8.140 7.840 7.930 29,331 -0.11(-1.37%)
Oct 12, 2021 7.990 8.100 7.840 8.040 86,228 +0.07(+0.88%)
Oct 11, 2021 7.750 8.140 7.720 7.970 130,674 +0.19(+2.44%)
Oct 08, 2021 7.760 7.830 7.750 7.780 33,530 -0.03(-0.38%)
Oct 07, 2021 8.240 8.240 7.745 7.810 103,543 -0.45(-5.45%)
Oct 06, 2021 7.900 8.500 7.870 8.260 228,052 +0.29(+3.64%)
Oct 05, 2021 8.110 8.260 7.920 7.970 45,033 -0.16(-1.97%)
Oct 04, 2021 8.200 8.280 8.050 8.130 72,484 -0.07(-0.85%)
Oct 01, 2021 7.940 8.320 7.940 8.200 140,100 +0.25(+3.14%)
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%)
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