Financial News

Aeglea Biothera (NQ: AGLE )

4.320 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.680 4.770 4.352 4.750 317,139 +0.20(+4.40%)
Dec 30, 2021 4.300 4.660 4.300 4.550 268,729 +0.33(+7.82%)
Dec 29, 2021 4.270 4.310 4.140 4.220 152,331 -0.08(-1.86%)
Dec 28, 2021 4.200 4.370 4.030 4.300 148,554 +0.04(+0.94%)
Dec 27, 2021 4.180 4.290 4.090 4.260 102,566 +0.05(+1.19%)
Dec 23, 2021 4.190 4.300 4.170 4.210 149,698 +0.01(+0.24%)
Dec 22, 2021 4.050 4.214 3.850 4.200 146,250 +0.11(+2.69%)
Dec 21, 2021 4.120 4.250 4.020 4.090 166,305 -0.10(-2.39%)
Dec 20, 2021 3.900 4.210 3.721 4.190 230,997 +0.14(+3.46%)
Dec 17, 2021 3.490 4.130 3.490 4.050 598,469 +0.51(+14.41%)
Dec 16, 2021 3.780 3.900 3.520 3.540 496,928 -0.30(-7.81%)
Dec 15, 2021 3.870 3.950 3.690 3.840 341,057 -0.08(-2.04%)
Dec 14, 2021 4.080 4.080 3.860 3.920 765,601 +0.15(+3.98%)
Dec 13, 2021 3.670 3.920 3.590 3.770 332,528 +0.05(+1.34%)
Dec 10, 2021 3.600 3.830 3.560 3.720 796,512 +0.10(+2.76%)
Dec 09, 2021 3.530 3.970 3.530 3.620 1,208,158 +0.12(+3.43%)
Dec 08, 2021 3.650 3.800 3.470 3.500 921,398 -0.14(-3.85%)
Dec 07, 2021 3.910 4.085 3.580 3.640 1,935,745 -0.17(-4.46%)
Dec 06, 2021 4.560 4.689 3.790 3.810 3,096,423 -2.19(-36.50%)
Dec 03, 2021 6.210 6.210 5.900 6.000 157,454 -0.17(-2.76%)
Dec 02, 2021 5.980 6.260 5.960 6.170 184,135 +0.19(+3.18%)
Dec 01, 2021 6.370 6.370 5.970 5.980 171,738 -0.26(-4.17%)
Nov 30, 2021 6.100 6.310 6.070 6.240 278,414 +0.16(+2.63%)
Nov 29, 2021 6.570 6.570 6.030 6.080 188,332 -0.37(-5.74%)
Nov 26, 2021 6.580 6.860 6.240 6.450 83,976 -0.15(-2.27%)
Nov 24, 2021 6.500 6.770 6.460 6.600 64,274 +0.04(+0.61%)
Nov 23, 2021 6.300 6.660 6.240 6.560 147,799 +0.24(+3.80%)
Nov 22, 2021 6.720 7.090 6.300 6.320 205,728 -0.36(-5.39%)
Nov 19, 2021 6.510 6.900 6.500 6.680 118,181 +0.13(+1.98%)
Nov 18, 2021 6.740 6.590 6.500 6.550 148,670 -0.23(-3.39%)
Nov 17, 2021 6.840 6.930 6.600 6.780 346,646 -0.10(-1.45%)
Nov 16, 2021 7.240 7.273 6.720 6.880 427,132 -0.31(-4.31%)
Nov 15, 2021 7.010 7.235 7.000 7.190 160,808 +0.15(+2.13%)
Nov 12, 2021 7.270 7.390 7.000 7.040 131,904 -0.25(-3.43%)
Nov 11, 2021 7.120 7.340 7.110 7.290 94,468 +0.17(+2.39%)
Nov 10, 2021 7.310 7.120 93,335 -0.17(-2.33%)
Nov 09, 2021 7.420 7.420 7.200 7.290 96,034 -0.07(-0.95%)
Nov 08, 2021 7.380 7.540 7.110 7.360 169,050 +0.04(+0.55%)
Nov 05, 2021 7.670 7.940 7.270 7.320 189,971 -0.34(-4.44%)
Nov 04, 2021 7.460 7.805 7.460 7.660 71,404 -0.08(-1.03%)
Nov 03, 2021 7.420 7.790 7.380 7.740 100,250 +0.25(+3.34%)
Nov 02, 2021 7.610 7.610 7.340 7.490 137,350 -0.11(-1.45%)
Nov 01, 2021 7.390 7.660 7.310 7.600 103,676 +0.28(+3.83%)
Oct 29, 2021 7.420 7.540 7.300 7.320 72,535 -0.10(-1.35%)
Oct 28, 2021 7.450 7.525 7.190 7.420 94,536 -0.04(-0.54%)
Oct 27, 2021 7.580 7.810 7.430 7.460 177,713 -0.13(-1.71%)
Oct 26, 2021 7.650 7.880 7.590 168,664 -0.08(-1.04%)
Oct 25, 2021 7.320 7.760 7.120 7.670 184,610 +0.37(+5.07%)
Oct 22, 2021 7.220 7.370 7.010 7.300 86,217 +0.01(+0.14%)
Oct 21, 2021 7.540 7.570 7.220 7.290 117,939 -0.27(-3.57%)
Oct 20, 2021 7.550 7.610 7.360 7.560 124,031 +0.03(+0.40%)
Oct 19, 2021 7.720 7.733 7.390 7.530 84,174 -0.11(-1.44%)
Oct 18, 2021 8.150 8.200 7.500 7.640 161,220 -0.54(-6.60%)
Oct 15, 2021 8.500 8.500 8.060 8.180 168,920 -0.24(-2.85%)
Oct 14, 2021 7.960 8.450 7.940 8.420 122,906 +0.49(+6.18%)
Oct 13, 2021 8.090 8.140 7.840 7.930 29,331 -0.11(-1.37%)
Oct 12, 2021 7.990 8.100 7.840 8.040 86,228 +0.07(+0.88%)
Oct 11, 2021 7.750 8.140 7.720 7.970 130,674 +0.19(+2.44%)
Oct 08, 2021 7.760 7.830 7.750 7.780 33,530 -0.03(-0.38%)
Oct 07, 2021 8.240 8.240 7.745 7.810 103,543 -0.45(-5.45%)
Oct 06, 2021 7.900 8.500 7.870 8.260 228,052 +0.29(+3.64%)
Oct 05, 2021 8.110 8.260 7.920 7.970 45,033 -0.16(-1.97%)
Oct 04, 2021 8.200 8.280 8.050 8.130 72,484 -0.07(-0.85%)
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