Financial News

Aeglea Biothera (NQ: AGLE )

6.560 USD -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.000 7.200 6.400 6.480 92,940 -0.39(-5.68%)
Jan 30, 2018 6.580 7.210 5.820 6.870 62,276 +0.08(+1.18%)
Jan 29, 2018 6.699 6.915 6.590 6.790 37,551 +0.06(+0.89%)
Jan 26, 2018 6.670 6.940 6.650 6.730 46,874 +0.08(+1.20%)
Jan 25, 2018 6.490 6.870 6.490 6.650 39,235 +0.09(+1.37%)
Jan 24, 2018 6.500 6.771 6.154 6.560 84,598 -0.02(-0.30%)
Jan 23, 2018 7.360 7.670 6.510 6.580 117,829 -0.82(-11.08%)
Jan 22, 2018 6.800 7.500 6.720 7.400 155,687 +0.65(+9.63%)
Jan 19, 2018 6.750 6.880 6.400 6.750 115,555 +0.15(+2.27%)
Jan 18, 2018 6.390 6.650 5.900 6.600 87,251 +0.11(+1.69%)
Jan 17, 2018 6.090 6.600 5.951 6.490 147,678 +0.37(+6.05%)
Jan 16, 2018 6.350 6.490 6.020 6.120 88,572 -0.14(-2.24%)
Jan 12, 2018 6.260 6.260 6.260 0 +0.26(+4.33%)
Jan 11, 2018 5.780 6.460 5.609 6.000 191,531 +0.29(+5.08%)
Jan 10, 2018 5.140 5.760 5.090 5.710 131,827 +0.46(+8.76%)
Jan 09, 2018 5.120 5.576 5.074 5.250 84,463 +0.18(+3.55%)
Jan 08, 2018 5.570 5.770 4.950 5.070 69,193 -0.45(-8.15%)
Jan 05, 2018 5.640 5.880 5.502 5.520 52,706 -0.17(-2.99%)
Jan 04, 2018 5.400 5.780 5.400 5.690 59,791 +0.24(+4.40%)
Jan 03, 2018 5.390 5.580 5.050 5.450 38,277 +0.07(+1.30%)
Jan 02, 2018 5.440 5.440 5.366 5.380 19,745 -0.03(-0.55%)
Dec 29, 2017 5.410 5.410 5.410 0 +0.04(+0.74%)
Dec 28, 2017 5.550 5.880 5.360 5.370 68,989 -0.14(-2.54%)
Dec 27, 2017 5.500 5.650 5.360 5.510 25,783 -0.01(-0.18%)
Dec 26, 2017 5.180 5.680 5.130 5.520 42,546 +0.34(+6.56%)
Dec 22, 2017 5.275 5.275 5.112 5.180 22,985 +0.15(+2.98%)
Dec 21, 2017 4.970 5.270 4.970 5.030 35,916 +0.04(+0.80%)
Dec 20, 2017 4.930 5.220 4.860 4.990 40,178 +0.00(+0.00%)
Dec 19, 2017 5.020 5.200 4.860 4.990 78,483 -0.02(-0.40%)
Dec 18, 2017 4.900 5.100 4.900 5.010 151,695 +0.14(+2.87%)
Dec 15, 2017 5.220 5.275 4.864 4.870 39,847 -0.35(-6.70%)
Dec 14, 2017 4.897 5.450 4.897 5.220 53,102 +0.25(+5.03%)
Dec 13, 2017 5.170 5.380 4.770 4.970 67,454 -0.23(-4.42%)
Dec 12, 2017 5.340 5.340 4.930 5.200 57,232 -0.07(-1.33%)
Dec 11, 2017 5.190 5.700 5.090 5.270 163,985 +0.13(+2.53%)
Dec 08, 2017 4.910 5.150 4.869 5.140 34,696 +0.23(+4.68%)
Dec 07, 2017 4.820 5.170 4.810 4.910 62,815 +0.03(+0.61%)
Dec 06, 2017 4.850 5.077 4.750 4.880 68,651 +0.14(+2.95%)
Dec 05, 2017 5.080 5.110 4.570 4.740 76,239 -0.34(-6.69%)
Dec 04, 2017 4.890 4.926 4.830 5.080 119,803 +0.35(+7.40%)
Dec 01, 2017 4.040 4.980 4.004 4.730 189,649 +0.73(+18.25%)
Nov 30, 2017 3.990 4.190 3.750 4.000 154,715 -0.00(-0.12%)
Nov 29, 2017 4.185 4.385 3.910 4.005 45,350 -0.09(-2.32%)
Nov 28, 2017 4.270 4.390 4.100 4.100 44,525 -0.11(-2.61%)
Nov 27, 2017 4.220 4.350 4.160 4.210 20,125 -0.06(-1.41%)
Nov 24, 2017 4.360 4.450 4.140 4.270 18,050 -0.08(-1.84%)
Nov 22, 2017 4.270 4.480 4.225 4.350 36,748 +0.05(+1.16%)
Nov 21, 2017 4.570 4.650 4.220 4.300 74,469 -0.19(-4.23%)
Nov 20, 2017 4.610 4.750 4.480 4.490 43,241 -0.05(-1.10%)
Nov 17, 2017 4.800 4.950 4.510 4.540 31,117 -0.20(-4.22%)
Nov 16, 2017 4.650 4.860 4.440 4.740 33,802 +0.09(+1.94%)
Nov 15, 2017 4.540 4.890 4.420 4.650 59,700 +0.11(+2.42%)
Nov 14, 2017 4.990 5.050 4.420 4.540 74,919 -0.28(-5.81%)
Nov 13, 2017 5.110 5.200 4.720 4.820 62,552 -0.31(-6.04%)
Nov 10, 2017 4.950 5.230 4.790 5.130 56,478 +0.12(+2.40%)
Nov 09, 2017 4.650 5.110 4.500 5.010 51,433 +0.34(+7.28%)
Nov 08, 2017 4.867 4.870 4.670 4.670 6,650 -0.18(-3.71%)
Nov 07, 2017 4.970 5.170 4.717 4.850 17,714 -0.06(-1.22%)
Nov 06, 2017 4.900 5.260 4.800 4.910 37,870 -0.02(-0.41%)
Nov 03, 2017 4.480 5.010 4.380 4.930 240,074 +0.58(+13.33%)
Nov 02, 2017 4.378 4.730 4.140 4.350 56,119 +0.12(+2.84%)
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