Financial News

Aeglea Biothera (NQ: AGLE )

3.505 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.780 4.997 4.650 4.800 9,077 -0.01(-0.21%)
Jul 28, 2016 4.760 4.935 4.720 4.810 6,133 +0.11(+2.34%)
Jul 27, 2016 4.700 5.047 4.610 4.700 12,737 +0.00(+0.00%)
Jul 26, 2016 4.586 4.730 4.500 4.700 22,541 +0.19(+4.21%)
Jul 25, 2016 4.700 4.700 4.480 4.510 15,108 -0.14(-3.01%)
Jul 22, 2016 4.400 4.660 4.400 4.650 8,660 +0.11(+2.42%)
Jul 21, 2016 4.570 4.611 4.400 4.540 12,915 -0.03(-0.66%)
Jul 20, 2016 4.730 4.730 4.550 4.570 18,336 -0.07(-1.51%)
Jul 19, 2016 4.400 4.749 4.400 4.640 23,722 +0.16(+3.57%)
Jul 18, 2016 4.706 4.706 4.250 4.480 36,648 -0.04(-0.88%)
Jul 15, 2016 4.599 4.678 4.370 4.520 31,693 -0.13(-2.80%)
Jul 14, 2016 4.700 4.880 4.650 4.650 35,510 -0.10(-2.11%)
Jul 13, 2016 4.190 4.760 4.190 4.750 45,564 +0.55(+13.10%)
Jul 12, 2016 4.130 4.380 4.068 4.200 39,024 +0.08(+1.94%)
Jul 11, 2016 4.298 4.300 4.050 4.120 54,427 -0.09(-2.14%)
Jul 08, 2016 3.960 3.960 3.960 4.210 34,488 +0.25(+6.31%)
Jul 07, 2016 4.490 4.490 3.890 3.960 89,693 -0.62(-13.54%)
Jul 05, 2016 4.930 4.930 4.430 4.580 26,448 -0.27(-5.57%)
Jul 01, 2016 5.805 4.850 4.850 4.850 31,500 -0.01(-0.21%)
Jun 30, 2016 5.000 5.150 4.720 4.860 30,326 -0.37(-7.07%)
Jun 29, 2016 5.830 5.830 5.020 5.230 37,005 -0.22(-4.04%)
Jun 28, 2016 5.350 5.980 5.240 5.450 69,779 +0.00(+0.00%)
Jun 27, 2016 5.360 5.970 5.360 5.450 97,514 +0.09(+1.68%)
Jun 24, 2016 4.990 5.420 4.735 5.360 65,896 +0.56(+11.67%)
Jun 23, 2016 4.580 5.130 4.490 4.800 111,903 +0.34(+7.74%)
Jun 22, 2016 4.410 4.703 4.100 4.455 34,982 +0.09(+2.18%)
Jun 21, 2016 4.560 4.676 4.304 4.360 59,397 -0.11(-2.46%)
Jun 20, 2016 4.610 4.860 4.290 4.470 102,514 +0.01(+0.22%)
Jun 17, 2016 5.400 5.490 4.390 4.460 214,327 -0.74(-14.23%)
Jun 16, 2016 5.360 5.850 5.050 5.200 122,379 -0.16(-2.99%)
Jun 15, 2016 5.890 6.270 5.010 5.360 227,310 -0.53(-9.00%)
Jun 14, 2016 6.160 6.540 5.510 5.890 43,591 -0.28(-4.54%)
Jun 13, 2016 6.210 6.510 6.040 6.170 44,017 -0.11(-1.75%)
Jun 10, 2016 7.180 7.180 5.850 6.280 95,521 -0.97(-13.38%)
Jun 09, 2016 7.250 7.600 6.870 7.250 149,032 -0.01(-0.14%)
Jun 08, 2016 7.190 7.590 7.190 7.260 10,339 -0.09(-1.22%)
Jun 07, 2016 7.310 7.490 7.112 7.350 17,908 -0.24(-3.16%)
Jun 06, 2016 7.600 7.615 7.273 7.590 11,277 -0.01(-0.13%)
Jun 03, 2016 7.680 7.680 7.345 7.600 12,155 -0.08(-1.04%)
Jun 02, 2016 7.280 7.680 7.280 7.680 57,003 +0.30(+4.07%)
Jun 01, 2016 7.500 7.700 7.300 7.380 29,860 -0.12(-1.60%)
May 31, 2016 7.250 7.590 6.850 7.500 34,523 +0.26(+3.59%)
May 27, 2016 7.310 7.240 7.240 7.240 71,900 -0.21(-2.82%)
May 26, 2016 7.270 7.490 7.110 7.450 36,295 +0.07(+0.95%)
May 25, 2016 7.220 7.480 7.190 7.380 21,954 +0.02(+0.27%)
May 24, 2016 8.000 8.240 7.100 7.360 105,145 +0.05(+0.68%)
May 23, 2016 7.470 7.750 7.070 7.310 65,028 -0.15(-2.01%)
May 20, 2016 7.400 7.600 7.170 7.460 37,999 +0.10(+1.36%)
May 19, 2016 7.020 7.750 7.020 7.360 31,810 -0.05(-0.67%)
May 18, 2016 7.000 8.000 7.000 7.410 16,774 +0.13(+1.79%)
May 17, 2016 7.020 7.520 6.810 7.280 83,340 +0.05(+0.69%)
May 16, 2016 7.340 8.500 7.150 7.230 538,222 +0.06(+0.84%)
May 13, 2016 7.190 7.440 6.680 7.170 57,151 -0.29(-3.89%)
May 12, 2016 8.100 8.660 7.300 7.460 75,160 -0.68(-8.41%)
May 11, 2016 8.620 8.900 8.080 8.145 83,123 -0.62(-7.13%)
May 10, 2016 8.860 8.935 8.611 8.770 17,657 -0.04(-0.45%)
May 09, 2016 8.720 9.250 8.720 8.810 80,415 +0.10(+1.15%)
May 06, 2016 8.710 9.250 8.600 8.710 29,131 +0.10(+1.10%)
May 05, 2016 9.020 9.250 8.570 8.615 37,411 -0.48(-5.33%)
May 04, 2016 9.650 9.890 8.600 9.100 33,292 -0.30(-3.19%)
May 03, 2016 10.00 10.05 9.300 9.400 52,890 -0.36(-3.69%)
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