Financial News

Aeglea Biothera (NQ: AGLE )

6.000 USD -0.170 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.650 4.990 4.600 4.930 48,376 +0.30(+6.47%)
Sep 28, 2017 4.680 4.790 4.630 4.630 8,318 +0.05(+1.09%)
Sep 27, 2017 4.650 4.880 4.540 4.580 31,989 +0.05(+1.10%)
Sep 26, 2017 4.750 4.780 4.530 4.530 19,111 -0.16(-3.41%)
Sep 25, 2017 4.950 4.650 4.690 62,271 -0.17(-3.50%)
Sep 22, 2017 4.938 4.938 4.710 4.860 28,452 +0.13(+2.75%)
Sep 21, 2017 4.570 5.120 4.394 4.730 25,927 +0.10(+2.16%)
Sep 20, 2017 4.470 4.690 4.410 4.630 11,717 +0.09(+1.98%)
Sep 19, 2017 4.440 4.711 4.440 4.540 17,019 -0.10(-2.16%)
Sep 18, 2017 4.750 4.870 4.606 4.640 38,667 -0.16(-3.33%)
Sep 15, 2017 4.540 4.800 4.410 4.800 43,481 +0.21(+4.58%)
Sep 14, 2017 4.450 4.650 4.450 4.590 30,806 +0.05(+1.10%)
Sep 13, 2017 4.180 4.700 4.180 4.540 29,491 +0.26(+6.07%)
Sep 12, 2017 4.320 4.430 4.270 4.280 22,920 +0.02(+0.47%)
Sep 11, 2017 4.420 4.420 4.053 4.260 49,249 -0.04(-0.93%)
Sep 08, 2017 4.880 4.900 4.300 4.300 62,744 -0.54(-11.16%)
Sep 07, 2017 4.410 4.730 4.142 4.840 97,090 +0.50(+11.52%)
Sep 06, 2017 4.200 4.370 4.053 4.340 45,280 +0.21(+5.21%)
Sep 05, 2017 4.060 4.200 4.000 4.125 41,969 +0.04(+0.86%)
Sep 01, 2017 4.170 4.250 4.150 4.090 55,427 -0.02(-0.49%)
Aug 31, 2017 3.900 4.760 3.900 4.110 182,773 +0.22(+5.66%)
Aug 30, 2017 3.720 4.010 3.610 3.890 120,478 +0.17(+4.57%)
Aug 29, 2017 3.300 3.740 3.210 3.720 150,522 +0.42(+12.72%)
Aug 28, 2017 3.250 3.380 3.200 3.300 59,731 +0.02(+0.61%)
Aug 25, 2017 3.150 3.280 3.100 3.280 42,252 +0.17(+5.47%)
Aug 24, 2017 3.070 3.140 2.960 3.110 26,006 +0.05(+1.63%)
Aug 23, 2017 3.050 3.270 2.950 3.060 66,755 -0.04(-1.29%)
Aug 22, 2017 3.000 3.140 2.960 3.100 24,377 +0.09(+2.99%)
Aug 21, 2017 3.000 3.030 2.940 3.010 12,409 +0.04(+1.35%)
Aug 18, 2017 2.890 2.970 2.870 2.970 29,444 +0.06(+2.06%)
Aug 17, 2017 2.970 2.990 2.810 2.910 70,483 -0.05(-1.69%)
Aug 16, 2017 2.950 3.130 2.910 2.960 103,510 +0.00(+0.00%)
Aug 15, 2017 2.840 2.994 2.830 2.960 50,018 +0.00(+0.00%)
Aug 14, 2017 2.910 2.960 2.890 2.960 27,053 +0.05(+1.72%)
Aug 11, 2017 3.000 3.050 2.810 2.910 53,611 -0.08(-2.68%)
Aug 10, 2017 3.280 3.280 2.910 2.990 40,914 +0.01(+0.34%)
Aug 09, 2017 3.140 3.140 2.845 2.980 163,804 -0.21(-6.58%)
Aug 08, 2017 3.260 3.320 3.110 3.190 37,418 -0.12(-3.63%)
Aug 07, 2017 3.270 3.340 3.250 3.310 22,075 +0.06(+1.85%)
Aug 04, 2017 3.230 3.250 3.110 3.250 20,020 +0.09(+2.85%)
Aug 03, 2017 3.260 3.310 3.110 3.160 20,327 -0.09(-2.77%)
Aug 02, 2017 3.350 3.360 3.150 3.250 29,357 -0.10(-2.99%)
Aug 01, 2017 3.600 3.630 3.140 3.350 69,457 -0.06(-1.76%)
Jul 31, 2017 3.350 3.482 3.350 3.410 33,033 +0.08(+2.40%)
Jul 28, 2017 3.640 3.640 3.260 3.330 69,862 -0.16(-4.58%)
Jul 27, 2017 3.590 3.610 3.320 3.490 69,348 -0.10(-2.79%)
Jul 26, 2017 3.620 3.790 3.540 3.590 30,761 -0.03(-0.83%)
Jul 25, 2017 3.760 3.850 3.590 3.620 53,277 -0.15(-3.98%)
Jul 24, 2017 3.550 3.800 3.471 3.770 81,235 +0.07(+1.89%)
Jul 21, 2017 3.410 3.860 3.370 3.700 98,477 +0.08(+2.21%)
Jul 20, 2017 3.560 3.690 3.380 3.620 46,405 +0.07(+1.97%)
Jul 19, 2017 3.730 3.730 3.481 3.550 34,542 -0.05(-1.39%)
Jul 18, 2017 3.730 3.780 3.550 3.600 72,736 -0.16(-4.26%)
Jul 17, 2017 3.800 3.890 3.610 3.760 54,681 -0.03(-0.79%)
Jul 14, 2017 3.600 3.940 3.510 3.790 91,053 +0.22(+6.16%)
Jul 13, 2017 3.420 3.700 3.300 3.570 121,459 +0.13(+3.78%)
Jul 12, 2017 3.830 3.830 3.339 3.440 58,085 -0.05(-1.43%)
Jul 11, 2017 3.670 3.775 3.360 3.490 109,177 -0.17(-4.64%)
Jul 10, 2017 3.400 3.700 3.300 3.660 82,211 +0.27(+7.96%)
Jul 07, 2017 3.630 3.630 3.310 3.390 32,050 -0.07(-2.02%)
Jul 06, 2017 3.540 3.540 3.430 3.460 36,722 -0.08(-2.26%)
Jul 05, 2017 3.830 3.851 3.520 3.540 42,584 -0.22(-5.85%)
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