Financial News

Aeglea Biothera (NQ: AGLE )

7.040 USD -0.200 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.051 7.150 7.000 7.150 12,681 +0.19(+2.73%)
Apr 27, 2017 6.960 7.010 6.850 6.960 16,705 +0.01(+0.14%)
Apr 26, 2017 6.995 7.020 6.820 6.950 16,668 +0.05(+0.72%)
Apr 25, 2017 7.210 7.210 6.875 6.900 23,287 -0.10(-1.43%)
Apr 24, 2017 7.030 7.350 6.918 7.000 21,878 -0.04(-0.57%)
Apr 21, 2017 6.790 7.130 6.710 7.040 37,402 +0.14(+2.03%)
Apr 20, 2017 7.090 7.327 6.840 6.900 16,983 -0.19(-2.68%)
Apr 19, 2017 7.250 7.250 6.770 7.090 70,402 -0.13(-1.80%)
Apr 18, 2017 7.570 7.580 7.150 7.220 16,777 -0.32(-4.24%)
Apr 17, 2017 7.500 7.740 7.450 7.540 23,933 +0.10(+1.34%)
Apr 13, 2017 7.260 7.490 7.010 7.440 21,175 +0.25(+3.48%)
Apr 12, 2017 6.980 7.235 6.918 7.190 26,418 +0.29(+4.20%)
Apr 11, 2017 7.170 7.200 6.860 6.900 16,888 -0.22(-3.09%)
Apr 10, 2017 7.260 7.552 6.538 7.120 27,029 -0.13(-1.79%)
Apr 07, 2017 6.940 7.250 6.554 7.250 22,805 +0.20(+2.84%)
Apr 06, 2017 7.130 7.310 6.560 7.050 78,118 -0.14(-1.95%)
Apr 05, 2017 7.300 7.300 6.730 7.190 38,787 +0.00(+0.00%)
Apr 04, 2017 7.225 7.380 7.110 7.190 18,396 +0.00(+0.00%)
Apr 03, 2017 7.500 7.620 6.970 7.190 41,817 -0.26(-3.49%)
Mar 31, 2017 7.180 7.650 7.130 7.450 28,175 +0.11(+1.50%)
Mar 30, 2017 7.298 7.601 6.930 7.340 52,816 +0.11(+1.52%)
Mar 29, 2017 7.011 7.384 7.011 7.230 32,781 +0.05(+0.70%)
Mar 28, 2017 7.290 7.360 7.070 7.180 37,803 -0.11(-1.51%)
Mar 27, 2017 7.060 7.440 6.760 7.290 37,274 -0.08(-1.09%)
Mar 24, 2017 7.320 7.470 7.100 7.370 152,784 +0.05(+0.68%)
Mar 23, 2017 7.810 7.810 7.035 7.320 83,010 -0.39(-5.06%)
Mar 22, 2017 7.470 7.750 7.135 7.710 30,101 +0.19(+2.53%)
Mar 21, 2017 8.090 8.090 6.860 7.520 110,754 -0.51(-6.35%)
Mar 20, 2017 7.690 8.140 7.262 8.030 89,041 +0.29(+3.75%)
Mar 17, 2017 7.190 7.990 6.910 7.740 116,918 +0.55(+7.65%)
Mar 16, 2017 7.300 7.600 7.060 7.190 67,532 -0.12(-1.64%)
Mar 15, 2017 7.026 7.610 6.472 7.310 208,124 +0.31(+4.43%)
Mar 14, 2017 6.924 7.050 6.770 7.000 81,626 +0.08(+1.16%)
Mar 13, 2017 6.480 6.970 6.430 6.920 135,277 +0.39(+5.97%)
Mar 10, 2017 6.550 6.780 5.878 6.530 209,949 -0.02(-0.31%)
Mar 09, 2017 6.273 6.780 6.273 6.550 84,299 +0.23(+3.64%)
Mar 08, 2017 5.980 6.876 5.920 6.320 310,144 +0.38(+6.40%)
Mar 07, 2017 6.100 6.210 5.680 5.940 144,945 -0.15(-2.46%)
Mar 06, 2017 6.180 6.210 6.000 6.090 17,683 -0.04(-0.65%)
Mar 03, 2017 6.180 6.270 5.840 6.130 56,581 +0.00(+0.00%)
Mar 02, 2017 6.240 6.389 5.801 6.130 148,428 -0.03(-0.49%)
Mar 01, 2017 6.230 6.324 5.780 6.160 87,356 -0.04(-0.65%)
Feb 28, 2017 6.000 6.439 5.808 6.200 144,168 +0.26(+4.38%)
Feb 27, 2017 5.960 6.000 5.650 5.940 116,477 +0.11(+1.89%)
Feb 24, 2017 5.800 6.170 5.680 5.830 120,523 +0.03(+0.52%)
Feb 23, 2017 6.120 6.283 5.500 5.800 174,981 -0.20(-3.33%)
Feb 22, 2017 5.650 6.185 5.357 6.000 206,023 +0.40(+7.14%)
Feb 21, 2017 5.220 5.670 5.160 5.600 113,441 +0.38(+7.28%)
Feb 17, 2017 5.220 5.220 5.220 0 +0.12(+2.35%)
Feb 16, 2017 4.980 5.144 4.946 5.100 115,908 +0.06(+1.19%)
Feb 15, 2017 5.140 5.347 4.931 5.040 175,160 -0.14(-2.70%)
Feb 14, 2017 4.940 5.230 4.750 5.180 340,303 +0.38(+7.92%)
Feb 13, 2017 4.750 4.930 4.610 4.800 230,520 +0.09(+1.91%)
Feb 10, 2017 4.640 4.740 4.310 4.710 390,256 +0.12(+2.50%)
Feb 09, 2017 4.150 4.847 4.150 4.595 353,571 +0.38(+9.14%)
Feb 08, 2017 4.190 4.380 4.100 4.210 91,343 +0.02(+0.50%)
Feb 07, 2017 4.293 4.293 4.160 4.189 49,032 -0.10(-2.35%)
Feb 06, 2017 4.110 4.379 4.050 4.290 115,525 +0.27(+6.72%)
Feb 03, 2017 4.100 4.100 4.020 4.020 16,932 -0.07(-1.71%)
Feb 02, 2017 4.102 4.109 3.970 4.090 14,598 +0.00(+0.03%)
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