Financial News

Aeglea Biothera (NQ: AGLE )

6.130 USD -0.150 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.000 7.410 6.690 7.260 108,900 +0.18(+2.54%)
Jan 30, 2020 7.360 7.500 7.050 7.080 44,885 -0.39(-5.22%)
Jan 29, 2020 7.210 7.560 6.970 7.470 81,457 +0.21(+2.89%)
Jan 28, 2020 7.250 7.390 7.194 7.260 43,483 +0.09(+1.33%)
Jan 27, 2020 7.290 7.380 7.130 7.165 76,312 -0.22(-3.04%)
Jan 24, 2020 7.680 7.680 7.330 7.390 48,900 -0.25(-3.27%)
Jan 23, 2020 7.900 8.000 7.600 7.640 29,204 -0.32(-4.02%)
Jan 22, 2020 7.910 8.040 7.750 7.960 84,558 +0.12(+1.53%)
Jan 21, 2020 7.950 7.950 7.800 7.840 43,233 -0.10(-1.26%)
Jan 17, 2020 7.780 8.060 7.710 7.940 102,300 +0.26(+3.39%)
Jan 16, 2020 7.690 7.770 7.630 7.680 17,577 +0.11(+1.45%)
Jan 15, 2020 7.560 7.960 7.520 7.570 42,917 +0.01(+0.13%)
Jan 14, 2020 7.690 7.880 7.510 7.560 28,656 -0.21(-2.70%)
Jan 13, 2020 7.580 8.010 7.430 7.770 48,090 +0.13(+1.70%)
Jan 10, 2020 7.720 7.940 7.560 7.640 31,100 -0.12(-1.55%)
Jan 09, 2020 7.950 8.010 7.720 7.760 35,595 -0.15(-1.90%)
Jan 08, 2020 7.820 7.950 7.710 7.910 37,688 +0.04(+0.51%)
Jan 07, 2020 7.550 7.980 7.550 7.870 44,195 +0.26(+3.42%)
Jan 06, 2020 7.570 7.765 7.390 7.610 33,681 -0.08(-1.04%)
Jan 03, 2020 7.630 7.800 7.530 7.690 22,100 -0.06(-0.77%)
Jan 02, 2020 7.430 7.800 7.330 7.750 58,117 +0.11(+1.44%)
Dec 31, 2019 7.630 7.770 7.500 7.640 29,600 -0.02(-0.26%)
Dec 30, 2019 7.930 8.000 7.590 7.660 36,327 -0.24(-3.04%)
Dec 27, 2019 7.820 8.000 7.690 7.900 81,500 +0.04(+0.51%)
Dec 26, 2019 7.930 8.130 7.750 7.860 24,968 -0.06(-0.76%)
Dec 24, 2019 7.810 8.150 7.810 7.920 28,400 +0.13(+1.67%)
Dec 23, 2019 7.420 7.810 7.220 7.790 76,508 +0.44(+5.99%)
Dec 20, 2019 7.590 7.760 7.308 7.350 269,500 -0.25(-3.29%)
Dec 19, 2019 7.860 7.900 7.600 7.600 68,090 -0.14(-1.81%)
Dec 18, 2019 7.940 8.035 7.680 7.740 59,222 -0.14(-1.78%)
Dec 17, 2019 8.000 8.095 7.830 7.880 33,057 -0.12(-1.50%)
Dec 16, 2019 7.980 8.080 7.880 8.000 92,316 +0.18(+2.30%)
Dec 13, 2019 7.980 8.190 7.770 7.820 62,300 -0.15(-1.88%)
Dec 12, 2019 7.780 7.990 7.730 7.970 66,321 +0.07(+0.89%)
Dec 11, 2019 8.070 8.380 7.860 7.900 75,780 -0.10(-1.25%)
Dec 10, 2019 7.910 8.100 7.900 8.000 36,248 +0.14(+1.78%)
Dec 09, 2019 7.860 8.010 7.750 7.860 67,639 -0.02(-0.25%)
Dec 06, 2019 7.850 8.070 7.680 7.880 115,000 +0.14(+1.81%)
Dec 05, 2019 8.080 8.080 7.700 7.740 46,558 -0.32(-3.97%)
Dec 04, 2019 8.100 8.240 7.870 8.060 115,052 +0.02(+0.25%)
Dec 03, 2019 8.310 8.400 8.020 8.040 66,153 -0.36(-4.29%)
Dec 02, 2019 8.500 8.520 8.250 8.400 51,103 -0.15(-1.75%)
Nov 29, 2019 8.490 8.670 8.425 8.550 30,000 +0.05(+0.59%)
Nov 27, 2019 8.560 8.670 8.410 8.500 36,300 +0.02(+0.24%)
Nov 26, 2019 8.240 8.670 8.100 8.480 53,126 -0.03(-0.35%)
Nov 25, 2019 8.540 8.630 8.350 8.510 74,575 +0.08(+0.95%)
Nov 22, 2019 8.500 8.550 8.260 8.430 77,000 +0.02(+0.24%)
Nov 21, 2019 8.370 8.440 8.170 8.410 43,722 +0.11(+1.33%)
Nov 20, 2019 7.950 8.447 7.950 8.300 174,356 +0.30(+3.75%)
Nov 19, 2019 7.380 8.070 7.380 8.000 74,470 +0.59(+7.96%)
Nov 18, 2019 7.750 7.750 7.280 7.410 68,031 -0.42(-5.36%)
Nov 15, 2019 7.930 8.020 7.680 7.830 37,400 -0.02(-0.25%)
Nov 14, 2019 7.655 8.100 7.655 7.850 34,546 -0.05(-0.63%)
Nov 13, 2019 7.850 8.080 7.830 7.900 18,281 -0.06(-0.75%)
Nov 12, 2019 8.070 8.170 7.810 7.960 18,636 -0.08(-1.00%)
Nov 11, 2019 7.800 8.120 7.660 8.040 27,478 +0.11(+1.39%)
Nov 08, 2019 7.790 8.010 7.640 7.930 33,900 +0.06(+0.76%)
Nov 07, 2019 8.150 8.170 7.705 7.870 41,178 -0.18(-2.24%)
Nov 06, 2019 8.150 8.150 7.900 8.050 19,636 -0.17(-2.07%)
Nov 05, 2019 8.390 8.500 8.190 8.220 22,254 -0.09(-1.08%)
Nov 04, 2019 8.160 8.340 7.567 8.310 23,836 +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