Financial News

Aeglea Biothera (NQ: AGLE )

1.500 -0.010 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.580 8.750 8.390 8.420 96,700 -0.13(-1.52%)
Nov 29, 2018 8.530 8.730 8.350 8.550 42,192 -0.05(-0.58%)
Nov 28, 2018 8.080 8.690 8.000 8.600 63,001 +0.52(+6.44%)
Nov 27, 2018 8.070 8.310 7.860 8.080 53,126 -0.13(-1.58%)
Nov 26, 2018 8.100 8.250 7.850 8.210 55,153 +0.22(+2.75%)
Nov 23, 2018 7.510 8.170 7.490 7.990 85,900 +0.37(+4.86%)
Nov 21, 2018 7.620 7.620 7.620 0 +0.09(+1.20%)
Nov 20, 2018 7.800 8.060 7.450 7.530 91,368 -0.36(-4.56%)
Nov 19, 2018 8.320 8.510 7.760 7.890 116,013 -0.42(-5.05%)
Nov 16, 2018 8.020 8.360 7.800 8.310 120,400 +0.24(+2.97%)
Nov 15, 2018 7.790 8.250 7.730 8.070 195,295 +0.23(+2.93%)
Nov 14, 2018 7.880 8.170 7.740 7.840 89,435 -0.06(-0.76%)
Nov 13, 2018 8.700 8.960 7.640 7.900 264,533 -0.85(-9.71%)
Nov 12, 2018 8.960 9.030 8.660 8.750 102,476 -0.35(-3.85%)
Nov 09, 2018 9.420 9.640 8.890 9.100 133,000 -0.42(-4.41%)
Nov 08, 2018 8.770 9.600 8.770 9.520 184,882 +0.44(+4.85%)
Nov 07, 2018 9.180 9.410 9.040 9.080 64,858 +0.01(+0.11%)
Nov 06, 2018 9.240 9.397 8.711 9.070 108,466 -0.17(-1.84%)
Nov 05, 2018 9.310 9.530 8.868 9.240 99,712 -0.03(-0.32%)
Nov 02, 2018 9.000 9.350 8.980 9.270 94,300 +0.32(+3.58%)
Nov 01, 2018 8.680 9.180 8.670 8.950 113,719 +0.32(+3.71%)
Oct 31, 2018 8.620 8.850 8.472 8.630 161,385 +0.13(+1.53%)
Oct 30, 2018 8.300 8.550 8.120 8.500 95,787 +0.18(+2.16%)
Oct 29, 2018 8.720 8.730 8.210 8.320 101,431 -0.28(-3.26%)
Oct 26, 2018 8.590 8.770 8.400 8.600 69,900 -0.17(-1.94%)
Oct 25, 2018 8.710 8.943 8.520 8.770 169,336 +0.12(+1.39%)
Oct 24, 2018 8.870 8.940 8.490 8.650 139,007 -0.21(-2.37%)
Oct 23, 2018 8.940 9.070 8.600 8.860 113,909 -0.13(-1.45%)
Oct 22, 2018 9.440 9.495 8.910 8.990 126,438 -0.31(-3.33%)
Oct 19, 2018 9.880 10.28 9.160 9.300 253,500 -0.60(-6.06%)
Oct 18, 2018 9.520 9.990 9.310 9.900 189,528 +0.33(+3.45%)
Oct 17, 2018 9.750 10.10 9.050 9.570 281,917 -0.45(-4.49%)
Oct 16, 2018 9.480 10.11 9.480 10.02 229,696 +0.61(+6.48%)
Oct 15, 2018 9.060 9.630 8.940 9.410 207,304 +0.33(+3.63%)
Oct 12, 2018 9.310 9.390 8.770 9.080 211,600 +0.01(+0.11%)
Oct 11, 2018 8.810 9.470 8.590 9.070 180,198 +0.23(+2.60%)
Oct 10, 2018 9.500 9.550 8.830 8.840 175,621 -0.67(-7.05%)
Oct 09, 2018 9.630 9.930 9.386 9.510 124,653 -0.13(-1.35%)
Oct 08, 2018 9.790 9.920 9.400 9.640 170,276 -0.15(-1.53%)
Oct 05, 2018 9.770 9.860 9.330 9.790 274,800 +0.05(+0.51%)
Oct 04, 2018 10.10 10.25 9.550 9.740 374,367 -0.45(-4.42%)
Oct 03, 2018 9.210 10.49 9.210 10.19 334,583 +0.98(+10.64%)
Oct 02, 2018 9.440 9.450 9.000 9.210 2,068,389 -0.24(-2.54%)
Oct 01, 2018 9.910 10.00 9.330 9.450 176,715 -0.12(-1.25%)
Sep 28, 2018 9.550 9.620 9.185 9.570 107,500 +0.00(+0.00%)
Sep 27, 2018 9.260 9.610 9.200 9.570 89,046 +0.30(+3.24%)
Sep 26, 2018 9.290 9.640 9.230 9.270 188,042 +0.00(+0.00%)
Sep 25, 2018 8.950 9.360 8.950 9.270 139,612 +0.35(+3.92%)
Sep 24, 2018 9.070 9.240 8.500 8.920 203,909 -0.24(-2.62%)
Sep 21, 2018 8.730 9.220 8.540 9.160 411,000 +0.43(+4.93%)
Sep 20, 2018 8.420 8.760 8.300 8.730 167,727 +0.24(+2.83%)
Sep 19, 2018 8.500 8.660 8.440 8.490 262,615 +0.00(+0.00%)
Sep 18, 2018 8.420 8.600 8.340 8.490 140,896 +0.06(+0.71%)
Sep 17, 2018 8.540 8.610 8.300 8.430 205,747 -0.08(-0.94%)
Sep 14, 2018 8.480 8.680 8.390 8.510 159,500 +0.05(+0.59%)
Sep 13, 2018 8.400 8.550 8.050 8.460 160,212 +0.07(+0.83%)
Sep 12, 2018 8.600 8.710 8.160 8.390 234,059 -0.23(-2.67%)
Sep 11, 2018 8.650 8.830 8.540 8.620 138,471 -0.11(-1.26%)
Sep 10, 2018 8.740 8.980 8.700 8.730 111,295 -0.01(-0.11%)
Sep 07, 2018 8.550 8.800 8.420 8.740 217,100 +0.15(+1.75%)
Sep 06, 2018 8.900 8.950 8.470 8.590 297,008 -0.23(-2.61%)
Sep 05, 2018 9.070 9.245 8.370 8.820 492,695 -0.42(-4.55%)
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