Financial News

Aeglea Biothera (NQ: AGLE )

6.450 USD -0.150 (-2.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.530 7.456 6.470 7.250 224,449 +0.81(+12.58%)
Feb 27, 2018 6.360 6.470 6.360 6.440 63,103 +0.06(+0.94%)
Feb 26, 2018 6.390 6.410 6.280 6.380 22,473 +0.09(+1.43%)
Feb 23, 2018 6.400 6.400 5.870 6.290 27,669 -0.07(-1.10%)
Feb 22, 2018 6.390 6.430 6.300 6.360 19,346 +0.01(+0.16%)
Feb 21, 2018 6.390 6.490 6.181 6.350 46,057 +0.04(+0.63%)
Feb 20, 2018 6.050 6.388 6.040 6.310 57,256 +0.23(+3.78%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.06(+1.00%)
Feb 15, 2018 6.200 6.200 5.970 6.020 124,663 -0.11(-1.79%)
Feb 14, 2018 5.970 6.200 5.970 6.130 67,674 +0.16(+2.68%)
Feb 13, 2018 5.840 6.100 5.840 5.970 104,460 +0.08(+1.36%)
Feb 12, 2018 5.600 6.030 5.600 5.890 38,280 +0.44(+8.07%)
Feb 09, 2018 5.990 6.240 5.120 5.450 110,750 -0.74(-11.95%)
Feb 08, 2018 6.110 6.300 5.960 6.190 35,640 +0.16(+2.65%)
Feb 07, 2018 6.220 6.440 6.030 6.030 88,510 -0.24(-3.83%)
Feb 06, 2018 6.150 6.300 5.850 6.270 53,164 -0.36(-5.43%)
Feb 05, 2018 6.460 6.950 6.460 6.630 100,458 +0.04(+0.61%)
Feb 02, 2018 6.970 6.970 6.560 6.590 52,212 -0.41(-5.86%)
Feb 01, 2018 6.630 7.040 6.430 7.000 123,981 +0.52(+8.02%)
Jan 31, 2018 7.000 7.200 6.400 6.480 92,940 -0.39(-5.68%)
Jan 30, 2018 6.580 7.210 5.820 6.870 62,276 +0.08(+1.18%)
Jan 29, 2018 6.699 6.915 6.590 6.790 37,551 +0.06(+0.89%)
Jan 26, 2018 6.670 6.940 6.650 6.730 46,874 +0.08(+1.20%)
Jan 25, 2018 6.490 6.870 6.490 6.650 39,235 +0.09(+1.37%)
Jan 24, 2018 6.500 6.771 6.154 6.560 84,598 -0.02(-0.30%)
Jan 23, 2018 7.360 7.670 6.510 6.580 117,829 -0.82(-11.08%)
Jan 22, 2018 6.800 7.500 6.720 7.400 155,687 +0.65(+9.63%)
Jan 19, 2018 6.750 6.880 6.400 6.750 115,555 +0.15(+2.27%)
Jan 18, 2018 6.390 6.650 5.900 6.600 87,251 +0.11(+1.69%)
Jan 17, 2018 6.090 6.600 5.951 6.490 147,678 +0.37(+6.05%)
Jan 16, 2018 6.350 6.490 6.020 6.120 88,572 -0.14(-2.24%)
Jan 12, 2018 6.260 6.260 6.260 0 +0.26(+4.33%)
Jan 11, 2018 5.780 6.460 5.609 6.000 191,531 +0.29(+5.08%)
Jan 10, 2018 5.140 5.760 5.090 5.710 131,827 +0.46(+8.76%)
Jan 09, 2018 5.120 5.576 5.074 5.250 84,463 +0.18(+3.55%)
Jan 08, 2018 5.570 5.770 4.950 5.070 69,193 -0.45(-8.15%)
Jan 05, 2018 5.640 5.880 5.502 5.520 52,706 -0.17(-2.99%)
Jan 04, 2018 5.400 5.780 5.400 5.690 59,791 +0.24(+4.40%)
Jan 03, 2018 5.390 5.580 5.050 5.450 38,277 +0.07(+1.30%)
Jan 02, 2018 5.440 5.440 5.366 5.380 19,745 -0.03(-0.55%)
Dec 29, 2017 5.410 5.410 5.410 0 +0.04(+0.74%)
Dec 28, 2017 5.550 5.880 5.360 5.370 68,989 -0.14(-2.54%)
Dec 27, 2017 5.500 5.650 5.360 5.510 25,783 -0.01(-0.18%)
Dec 26, 2017 5.180 5.680 5.130 5.520 42,546 +0.34(+6.56%)
Dec 22, 2017 5.275 5.275 5.112 5.180 22,985 +0.15(+2.98%)
Dec 21, 2017 4.970 5.270 4.970 5.030 35,916 +0.04(+0.80%)
Dec 20, 2017 4.930 5.220 4.860 4.990 40,178 +0.00(+0.00%)
Dec 19, 2017 5.020 5.200 4.860 4.990 78,483 -0.02(-0.40%)
Dec 18, 2017 4.900 5.100 4.900 5.010 151,695 +0.14(+2.87%)
Dec 15, 2017 5.220 5.275 4.864 4.870 39,847 -0.35(-6.70%)
Dec 14, 2017 4.897 5.450 4.897 5.220 53,102 +0.25(+5.03%)
Dec 13, 2017 5.170 5.380 4.770 4.970 67,454 -0.23(-4.42%)
Dec 12, 2017 5.340 5.340 4.930 5.200 57,232 -0.07(-1.33%)
Dec 11, 2017 5.190 5.700 5.090 5.270 163,985 +0.13(+2.53%)
Dec 08, 2017 4.910 5.150 4.869 5.140 34,696 +0.23(+4.68%)
Dec 07, 2017 4.820 5.170 4.810 4.910 62,815 +0.03(+0.61%)
Dec 06, 2017 4.850 5.077 4.750 4.880 68,651 +0.14(+2.95%)
Dec 05, 2017 5.080 5.110 4.570 4.740 76,239 -0.34(-6.69%)
Dec 04, 2017 4.890 4.926 4.830 5.080 119,803 +0.35(+7.40%)
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