Financial News

Aeglea Biothera (NQ: AGLE )

7.670 USD -0.100 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.430 8.818 8.260 8.410 169,631 +0.17(+2.00%)
Jul 30, 2018 8.610 8.700 8.240 8.245 155,878 -0.31(-3.57%)
Jul 27, 2018 9.330 9.380 8.370 8.550 241,100 -0.76(-8.16%)
Jul 26, 2018 9.480 9.610 9.270 9.310 102,651 -0.21(-2.21%)
Jul 25, 2018 8.860 9.650 8.860 9.520 195,069 +0.35(+3.82%)
Jul 24, 2018 9.440 9.470 8.970 9.170 250,014 -0.21(-2.24%)
Jul 23, 2018 9.140 9.420 9.120 9.380 97,348 +0.18(+1.96%)
Jul 20, 2018 9.290 9.400 9.000 9.200 153,049 -0.11(-1.18%)
Jul 19, 2018 9.320 9.450 9.030 9.310 132,318 -0.05(-0.53%)
Jul 18, 2018 9.020 9.500 8.960 9.360 246,832 +0.32(+3.54%)
Jul 17, 2018 9.130 9.510 9.020 9.040 200,723 -0.10(-1.09%)
Jul 16, 2018 8.850 9.270 8.795 9.140 214,199 +0.36(+4.10%)
Jul 13, 2018 9.000 9.000 8.700 8.780 264,936 -0.22(-2.44%)
Jul 12, 2018 9.660 9.690 8.930 9.000 272,969 -0.54(-5.66%)
Jul 11, 2018 10.11 10.18 9.520 9.540 289,263 -0.68(-6.65%)
Jul 10, 2018 10.24 10.32 10.07 10.22 143,102 -0.02(-0.20%)
Jul 09, 2018 10.19 10.51 9.950 10.24 213,153 +0.07(+0.69%)
Jul 06, 2018 10.25 10.46 10.06 10.17 140,692 -0.05(-0.49%)
Jul 05, 2018 10.40 10.77 9.900 10.22 238,278 -0.17(-1.64%)
Jul 03, 2018 10.39 10.39 10.39 0 -0.61(-5.55%)
Jul 02, 2018 10.58 11.37 10.54 11.00 337,292 +0.42(+3.97%)
Jun 29, 2018 10.54 10.90 10.41 10.58 198,352 +0.11(+1.05%)
Jun 28, 2018 10.58 10.61 10.30 10.47 224,604 -0.14(-1.32%)
Jun 27, 2018 10.57 10.99 10.48 10.61 381,122 +0.08(+0.76%)
Jun 26, 2018 10.76 10.93 10.21 10.53 290,216 -0.09(-0.85%)
Jun 25, 2018 10.73 11.07 10.46 10.62 358,984 -0.10(-0.93%)
Jun 22, 2018 10.63 10.82 10.05 10.72 2,038,743 +0.24(+2.29%)
Jun 21, 2018 10.83 10.98 10.20 10.48 280,286 -0.30(-2.78%)
Jun 20, 2018 10.81 11.24 10.54 10.78 243,565 -0.04(-0.37%)
Jun 19, 2018 10.99 11.32 10.35 10.82 252,500 -0.07(-0.64%)
Jun 18, 2018 10.50 11.30 10.50 10.89 274,976 +0.30(+2.83%)
Jun 15, 2018 11.00 10.40 10.59 301,884 +0.19(+1.83%)
Jun 14, 2018 10.99 10.99 10.10 10.40 251,455 +0.31(+3.07%)
Jun 13, 2018 10.15 10.22 9.850 10.09 223,081 -0.04(-0.39%)
Jun 12, 2018 10.00 10.40 9.383 10.13 330,570 +0.14(+1.40%)
Jun 11, 2018 10.50 10.57 9.700 9.990 215,117 -0.52(-4.95%)
Jun 08, 2018 10.23 10.62 10.19 10.51 149,570 +0.23(+2.24%)
Jun 07, 2018 10.31 10.45 10.07 10.28 115,670 -0.02(-0.19%)
Jun 06, 2018 9.960 10.41 9.851 10.30 199,544 +0.37(+3.73%)
Jun 05, 2018 10.06 10.45 9.850 9.930 128,584 -0.15(-1.49%)
Jun 04, 2018 9.950 10.43 9.070 10.08 382,670 +0.09(+0.90%)
Jun 01, 2018 10.89 12.00 9.840 9.990 1,079,531 -0.69(-6.46%)
May 31, 2018 10.25 11.00 10.25 10.68 235,914 +0.46(+4.50%)
May 30, 2018 10.45 10.82 10.10 10.22 103,992 -0.17(-1.64%)
May 29, 2018 10.60 11.00 10.31 10.39 143,138 -0.23(-2.17%)
May 25, 2018 10.62 10.62 10.62 0 +0.90(+9.26%)
May 24, 2018 9.950 10.12 9.330 9.720 229,800 -0.17(-1.72%)
May 23, 2018 9.940 10.56 9.832 9.890 146,182 -0.10(-1.00%)
May 22, 2018 10.31 10.43 9.820 9.990 107,475 -0.28(-2.73%)
May 21, 2018 10.53 10.73 10.19 10.27 123,039 -0.30(-2.84%)
May 18, 2018 10.66 10.99 10.53 10.57 116,104 -0.11(-1.03%)
May 17, 2018 10.88 10.98 10.48 10.68 143,632 -0.09(-0.84%)
May 16, 2018 10.68 11.19 10.49 10.77 293,985 +0.13(+1.22%)
May 15, 2018 10.25 10.88 10.05 10.64 304,162 +0.37(+3.60%)
May 14, 2018 9.920 10.78 9.589 10.27 425,623 +0.33(+3.32%)
May 11, 2018 10.06 10.25 9.870 9.940 107,750 -0.14(-1.39%)
May 10, 2018 10.30 10.34 9.820 10.08 201,330 -0.15(-1.47%)
May 09, 2018 10.04 10.50 9.820 10.23 264,038 +0.25(+2.51%)
May 08, 2018 9.860 10.14 9.649 9.980 223,657 +0.10(+1.01%)
May 07, 2018 9.780 10.49 9.770 9.880 234,490 +0.13(+1.33%)
May 04, 2018 9.660 10.25 9.520 9.750 175,868 -0.01(-0.10%)
May 03, 2018 9.860 10.03 9.460 9.760 137,170 +0.00(+0.00%)
May 02, 2018 9.330 10.07 9.330 9.760 289,815 +0.44(+4.72%)
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