Financial News

Aeglea Biothera (NQ: AGLE )

1.530 +0.030 (+2.00%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.93 10.93 10.93 0 +0.03(+0.28%)
Aug 30, 2018 10.82 10.98 10.70 10.90 110,549 +0.11(+1.02%)
Aug 29, 2018 10.81 10.99 10.48 10.79 183,353 -0.04(-0.37%)
Aug 28, 2018 10.63 10.98 10.45 10.83 212,935 +0.29(+2.75%)
Aug 27, 2018 10.35 10.55 10.19 10.54 196,248 +0.26(+2.53%)
Aug 24, 2018 10.37 10.45 10.05 10.28 107,300 +0.06(+0.59%)
Aug 23, 2018 9.770 10.27 9.764 10.22 227,674 +0.47(+4.82%)
Aug 22, 2018 9.580 9.910 9.400 9.750 226,891 +0.28(+2.96%)
Aug 21, 2018 9.260 9.610 9.200 9.470 129,102 +0.31(+3.38%)
Aug 20, 2018 9.370 9.370 8.950 9.160 168,733 -0.04(-0.43%)
Aug 17, 2018 9.180 9.330 9.110 9.200 61,500 -0.02(-0.22%)
Aug 16, 2018 9.110 9.310 8.980 9.220 106,935 +0.09(+0.99%)
Aug 15, 2018 9.100 9.185 8.788 9.130 65,466 -0.03(-0.33%)
Aug 14, 2018 9.630 9.820 9.101 9.160 161,229 -0.44(-4.58%)
Aug 13, 2018 9.450 9.745 9.400 9.600 243,478 +0.12(+1.27%)
Aug 10, 2018 9.500 9.600 9.370 9.480 96,900 -0.10(-1.04%)
Aug 09, 2018 8.910 9.750 8.910 9.580 137,192 +0.53(+5.86%)
Aug 08, 2018 9.030 9.180 8.900 9.050 48,081 +0.07(+0.78%)
Aug 07, 2018 8.790 9.090 8.638 8.980 54,581 +0.19(+2.16%)
Aug 06, 2018 8.890 9.090 8.740 8.790 55,795 -0.14(-1.57%)
Aug 03, 2018 9.220 9.220 8.740 8.930 99,400 -0.29(-3.15%)
Aug 02, 2018 9.060 9.270 8.660 9.220 78,098 +0.03(+0.33%)
Aug 01, 2018 8.400 9.390 8.400 9.190 204,985 +0.78(+9.27%)
Jul 31, 2018 8.430 8.818 8.260 8.410 169,631 +0.17(+2.00%)
Jul 30, 2018 8.610 8.700 8.240 8.245 155,878 -0.31(-3.57%)
Jul 27, 2018 9.330 9.380 8.370 8.550 241,100 -0.76(-8.16%)
Jul 26, 2018 9.480 9.610 9.270 9.310 102,651 -0.21(-2.21%)
Jul 25, 2018 8.860 9.650 8.860 9.520 195,069 +0.35(+3.82%)
Jul 24, 2018 9.440 9.470 8.970 9.170 250,014 -0.21(-2.24%)
Jul 23, 2018 9.140 9.420 9.120 9.380 97,348 +0.18(+1.96%)
Jul 20, 2018 9.290 9.400 9.000 9.200 153,049 -0.11(-1.18%)
Jul 19, 2018 9.320 9.450 9.030 9.310 132,318 -0.05(-0.53%)
Jul 18, 2018 9.020 9.500 8.960 9.360 246,832 +0.32(+3.54%)
Jul 17, 2018 9.130 9.510 9.020 9.040 200,723 -0.10(-1.09%)
Jul 16, 2018 8.850 9.270 8.795 9.140 214,199 +0.36(+4.10%)
Jul 13, 2018 9.000 9.000 8.700 8.780 264,936 -0.22(-2.44%)
Jul 12, 2018 9.660 9.690 8.930 9.000 272,969 -0.54(-5.66%)
Jul 11, 2018 10.11 10.18 9.520 9.540 289,263 -0.68(-6.65%)
Jul 10, 2018 10.24 10.32 10.07 10.22 143,102 -0.02(-0.20%)
Jul 09, 2018 10.19 10.51 9.950 10.24 213,153 +0.07(+0.69%)
Jul 06, 2018 10.25 10.46 10.06 10.17 140,692 -0.05(-0.49%)
Jul 05, 2018 10.40 10.77 9.900 10.22 238,278 -0.17(-1.64%)
Jul 03, 2018 10.39 10.39 10.39 0 -0.61(-5.55%)
Jul 02, 2018 10.58 11.37 10.54 11.00 337,292 +0.42(+3.97%)
Jun 29, 2018 10.54 10.90 10.41 10.58 198,352 +0.11(+1.05%)
Jun 28, 2018 10.58 10.61 10.30 10.47 224,604 -0.14(-1.32%)
Jun 27, 2018 10.57 10.99 10.48 10.61 381,122 +0.08(+0.76%)
Jun 26, 2018 10.76 10.93 10.21 10.53 290,216 -0.09(-0.85%)
Jun 25, 2018 10.73 11.07 10.46 10.62 358,984 -0.10(-0.93%)
Jun 22, 2018 10.63 10.82 10.05 10.72 2,038,743 +0.24(+2.29%)
Jun 21, 2018 10.83 10.98 10.20 10.48 280,286 -0.30(-2.78%)
Jun 20, 2018 10.81 11.24 10.54 10.78 243,565 -0.04(-0.37%)
Jun 19, 2018 10.99 11.32 10.35 10.82 252,500 -0.07(-0.64%)
Jun 18, 2018 10.50 11.30 10.50 10.89 274,976 +0.30(+2.83%)
Jun 15, 2018 11.00 10.40 10.59 301,884 +0.19(+1.83%)
Jun 14, 2018 10.99 10.99 10.10 10.40 251,455 +0.31(+3.07%)
Jun 13, 2018 10.15 10.22 9.850 10.09 223,081 -0.04(-0.39%)
Jun 12, 2018 10.00 10.40 9.383 10.13 330,570 +0.14(+1.40%)
Jun 11, 2018 10.50 10.57 9.700 9.990 215,117 -0.52(-4.95%)
Jun 08, 2018 10.23 10.62 10.19 10.51 149,570 +0.23(+2.24%)
Jun 07, 2018 10.31 10.45 10.07 10.28 115,670 -0.02(-0.19%)
Jun 06, 2018 9.960 10.41 9.851 10.30 199,544 +0.37(+3.73%)
Jun 05, 2018 10.06 10.45 9.850 9.930 128,584 -0.15(-1.49%)
Jun 04, 2018 9.950 10.43 9.070 10.08 382,670 +0.09(+0.90%)
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