Financial News

Aeglea Biothera (NQ: AGLE )

7.200 USD -0.260 (-3.49%)
Streaming Delayed Price Updated: 11:33 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.660 7.660 7.050 7.450 192,900 +0.06(+0.81%)
Feb 25, 2021 7.280 7.590 7.110 7.390 271,360 +0.12(+1.65%)
Feb 24, 2021 7.190 7.370 7.030 7.270 97,117 +0.16(+2.25%)
Feb 23, 2021 7.250 7.260 6.950 7.110 220,334 -0.25(-3.40%)
Feb 22, 2021 7.300 7.500 7.100 7.360 152,225 +0.07(+0.96%)
Feb 19, 2021 7.210 7.481 7.210 7.290 106,200 +0.09(+1.25%)
Feb 18, 2021 7.240 7.310 6.980 7.200 172,544 -0.15(-2.04%)
Feb 17, 2021 7.270 7.390 7.080 7.350 204,552 +0.08(+1.10%)
Feb 16, 2021 7.700 7.850 7.250 7.270 250,496 -0.36(-4.72%)
Feb 12, 2021 7.560 7.800 7.420 7.630 186,600 +0.03(+0.39%)
Feb 11, 2021 7.670 7.750 7.400 7.600 233,653 -0.07(-0.91%)
Feb 10, 2021 7.800 7.980 7.450 7.670 118,856 -0.11(-1.41%)
Feb 09, 2021 7.810 7.930 7.710 7.780 227,721 +0.07(+0.91%)
Feb 08, 2021 7.720 7.850 7.610 7.710 356,376 +0.11(+1.45%)
Feb 05, 2021 7.610 7.739 7.500 7.600 286,200 +0.07(+0.93%)
Feb 04, 2021 7.740 7.740 7.410 7.530 181,803 -0.23(-2.96%)
Feb 03, 2021 7.710 7.890 7.660 7.760 147,893 +0.15(+1.97%)
Feb 02, 2021 7.320 7.720 7.270 7.610 158,312 +0.32(+4.39%)
Feb 01, 2021 6.980 7.370 6.950 7.290 231,144 +0.34(+4.89%)
Jan 29, 2021 6.760 7.050 6.580 6.950 595,700 +0.19(+2.81%)
Jan 28, 2021 7.100 7.160 6.700 6.760 887,955 -0.19(-2.73%)
Jan 27, 2021 7.280 7.300 6.860 6.950 311,752 -0.43(-5.83%)
Jan 26, 2021 7.700 7.860 7.320 7.380 151,583 -0.26(-3.40%)
Jan 25, 2021 7.620 7.705 7.400 7.640 100,067 +0.01(+0.13%)
Jan 22, 2021 7.400 7.660 7.220 7.630 345,000 +0.19(+2.55%)
Jan 21, 2021 7.740 7.816 7.430 7.440 85,409 -0.27(-3.50%)
Jan 20, 2021 7.890 7.990 7.510 7.710 177,023 -0.18(-2.28%)
Jan 19, 2021 8.070 8.160 7.810 7.890 243,329 -0.09(-1.13%)
Jan 15, 2021 8.090 8.220 7.840 7.980 170,400 -0.23(-2.80%)
Jan 14, 2021 7.990 8.340 7.970 8.210 108,078 +0.30(+3.79%)
Jan 13, 2021 8.000 8.070 7.780 7.910 197,640 -0.10(-1.25%)
Jan 12, 2021 8.050 8.060 7.850 8.010 103,802 +0.10(+1.26%)
Jan 11, 2021 7.990 8.100 7.870 7.910 162,447 -0.27(-3.30%)
Jan 08, 2021 8.120 8.370 7.920 8.180 166,500 +0.19(+2.38%)
Jan 07, 2021 7.890 8.140 7.670 7.990 190,944 +0.13(+1.65%)
Jan 06, 2021 8.150 8.220 7.770 7.860 184,292 -0.14(-1.75%)
Jan 05, 2021 8.520 8.520 7.860 8.000 538,137 -0.56(-6.54%)
Jan 04, 2021 7.960 8.700 7.840 8.560 238,422 +0.69(+8.77%)
Dec 31, 2020 7.870 7.870 7.870 143,214 -0.07(-0.88%)
Dec 30, 2020 8.040 8.111 7.840 7.940 143,214 -0.10(-1.24%)
Dec 29, 2020 8.300 8.340 7.950 8.040 178,349 -0.21(-2.55%)
Dec 28, 2020 8.190 8.405 8.150 8.250 118,371 +0.12(+1.48%)
Dec 24, 2020 8.400 8.400 8.000 8.130 90,500 -0.26(-3.10%)
Dec 23, 2020 8.670 8.710 8.350 8.390 190,596 -0.26(-3.01%)
Dec 22, 2020 8.700 8.800 8.570 8.650 118,715 +0.09(+1.05%)
Dec 21, 2020 8.460 8.930 8.300 8.560 166,598 -0.38(-4.25%)
Dec 18, 2020 8.920 9.780 8.860 8.940 679,700 +0.05(+0.56%)
Dec 17, 2020 8.900 9.010 8.760 8.890 228,964 +0.11(+1.25%)
Dec 16, 2020 9.300 9.300 8.640 8.780 153,540 -0.31(-3.41%)
Dec 15, 2020 8.780 9.300 8.560 9.090 202,623 +0.39(+4.48%)
Dec 14, 2020 8.640 8.820 8.450 8.700 256,253 +0.17(+1.99%)
Dec 11, 2020 7.860 8.960 7.560 8.530 450,400 +0.63(+7.97%)
Dec 10, 2020 7.660 7.950 7.470 7.900 195,089 +0.22(+2.86%)
Dec 09, 2020 8.090 8.260 7.630 7.680 234,626 -0.31(-3.88%)
Dec 08, 2020 7.840 8.040 7.600 7.990 271,139 +0.09(+1.14%)
Dec 07, 2020 8.210 8.303 7.790 7.900 184,444 -0.30(-3.66%)
Dec 04, 2020 8.360 8.360 7.990 8.200 386,500 -0.03(-0.36%)
Dec 03, 2020 8.310 8.350 8.125 8.230 163,906 -0.07(-0.84%)
Dec 02, 2020 8.350 8.445 8.160 8.300 270,957 -0.09(-1.07%)
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