Financial News

Aeglea Biothera (NQ: AGLE )

1.510 +0.010 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 1.480 1.590 1.425 1.510 196,350 +0.01(+0.67%)
May 18, 2022 1.500 1.510 1.430 1.500 233,476 -0.04(-2.60%)
May 17, 2022 1.470 1.580 1.460 1.540 224,067 +0.11(+7.69%)
May 16, 2022 1.350 1.490 1.350 1.430 373,749 +0.05(+3.62%)
May 13, 2022 1.310 1.425 1.310 1.380 1,442,797 +0.07(+5.34%)
May 12, 2022 1.350 1.410 1.300 1.310 851,101 -0.04(-2.96%)
May 11, 2022 1.450 1.470 1.290 1.350 1,744,866 -0.12(-8.16%)
May 10, 2022 1.390 1.550 1.380 1.470 306,808 +0.10(+7.30%)
May 09, 2022 1.370 1.410 1.325 1.370 457,283 -0.02(-1.44%)
May 06, 2022 1.610 1.610 1.370 1.390 219,335 -0.19(-12.03%)
May 05, 2022 1.500 1.630 1.400 1.580 1,071,410 +0.02(+1.28%)
May 04, 2022 1.600 1.600 1.450 1.560 176,552 -0.02(-1.27%)
May 03, 2022 1.520 1.620 1.510 1.580 161,183 +0.06(+3.95%)
May 02, 2022 1.430 1.520 1.430 1.520 413,389 +0.08(+5.56%)
Apr 29, 2022 1.550 1.600 1.435 1.440 200,045 -0.12(-7.69%)
Apr 28, 2022 1.600 1.600 1.473 1.560 247,273 -0.01(-0.64%)
Apr 27, 2022 1.600 1.625 1.535 1.570 250,021 -0.02(-1.26%)
Apr 26, 2022 1.700 1.740 1.580 1.590 339,316 -0.16(-9.14%)
Apr 25, 2022 1.710 1.800 1.710 1.750 147,167 +0.02(+1.16%)
Apr 22, 2022 1.760 1.780 1.680 1.730 252,866 -0.03(-1.70%)
Apr 21, 2022 1.920 1.760 1.760 324,175 -0.13(-6.88%)
Apr 20, 2022 1.900 1.970 1.810 1.890 352,397 +0.00(+0.00%)
Apr 19, 2022 1.870 2.018 1.750 1.890 392,002 -0.01(-0.53%)
Apr 18, 2022 1.900 1.950 1.812 1.900 784,734 -0.08(-4.04%)
Apr 14, 2022 2.040 2.040 1.940 1.980 402,823 -0.11(-5.26%)
Apr 13, 2022 2.070 2.120 1.845 2.090 1,544,027 -0.14(-6.28%)
Apr 12, 2022 2.670 3.170 2.085 2.230 11,685,003 -0.20(-8.23%)
Apr 11, 2022 2.560 2.560 2.370 2.430 1,427,500 -0.17(-6.54%)
Apr 08, 2022 2.660 2.672 2.530 2.600 266,614 -0.06(-2.26%)
Apr 07, 2022 2.700 2.840 2.550 2.660 359,295 +0.02(+0.76%)
Apr 06, 2022 2.480 2.670 2.410 2.640 387,906 +0.11(+4.35%)
Apr 05, 2022 2.560 2.630 2.485 2.530 357,455 -0.04(-1.56%)
Apr 04, 2022 2.620 2.640 2.480 2.570 338,828 -0.04(-1.53%)
Apr 01, 2022 2.360 2.640 2.285 2.610 330,462 +0.31(+13.48%)
Mar 31, 2022 2.290 2.350 2.210 2.300 176,307 +0.01(+0.44%)
Mar 30, 2022 2.380 2.420 2.250 2.290 220,974 -0.08(-3.38%)
Mar 29, 2022 2.390 2.480 2.330 2.370 199,456 +0.05(+2.16%)
Mar 28, 2022 2.310 2.420 2.260 2.320 140,097 -0.02(-0.85%)
Mar 25, 2022 2.520 2.560 2.330 2.340 206,647 -0.17(-6.77%)
Mar 24, 2022 2.500 2.570 2.440 2.510 253,389 -0.01(-0.40%)
Mar 23, 2022 2.620 2.660 2.480 2.520 222,265 -0.13(-4.91%)
Mar 22, 2022 2.500 2.740 2.462 2.650 200,829 +0.14(+5.58%)
Mar 21, 2022 2.720 2.720 2.445 2.510 199,568 -0.21(-7.72%)
Mar 18, 2022 2.740 2.910 2.580 2.720 381,998 +0.06(+2.26%)
Mar 17, 2022 2.350 2.720 2.350 2.660 478,634 +0.25(+10.37%)
Mar 16, 2022 1.990 2.650 1.910 2.410 1,073,490 +0.54(+28.88%)
Mar 15, 2022 1.890 1.930 1.800 1.870 373,346 -0.02(-1.06%)
Mar 14, 2022 1.990 2.030 1.860 1.890 475,123 -0.10(-5.03%)
Mar 11, 2022 2.140 2.200 1.980 1.990 540,251 -0.13(-6.13%)
Mar 10, 2022 2.350 2.360 2.000 2.120 932,062 -0.22(-9.40%)
Mar 09, 2022 2.420 2.480 2.200 2.340 311,639 -0.08(-3.31%)
Mar 08, 2022 2.150 2.500 2.140 2.420 742,470 +0.09(+3.86%)
Mar 07, 2022 2.260 2.400 2.200 2.330 316,780 +0.08(+3.56%)
Mar 04, 2022 2.300 2.370 2.240 2.250 200,890 -0.06(-2.60%)
Mar 03, 2022 2.590 2.590 2.280 2.310 508,259 -0.28(-10.81%)
Mar 02, 2022 2.570 2.620 2.490 2.590 210,129 +0.01(+0.39%)
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