Financial News

Aeglea Biothera (NQ: AGLE )

4.320 USD -0.270 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.920 9.920 9.920 0 +1.12(+12.73%)
Mar 28, 2018 9.270 9.465 8.628 8.800 88,371 -0.41(-4.45%)
Mar 27, 2018 10.14 10.14 9.002 9.210 89,097 -0.89(-8.81%)
Mar 26, 2018 10.83 10.83 9.450 10.10 109,064 -0.27(-2.60%)
Mar 23, 2018 10.55 10.84 10.21 10.37 58,425 -0.13(-1.24%)
Mar 22, 2018 10.93 11.00 10.24 10.50 73,560 -0.35(-3.23%)
Mar 21, 2018 10.63 10.90 10.57 10.85 55,210 +0.28(+2.65%)
Mar 20, 2018 10.80 11.35 10.22 10.57 105,614 -0.33(-3.03%)
Mar 19, 2018 10.61 11.35 10.06 10.90 207,459 +0.26(+2.44%)
Mar 16, 2018 9.110 10.97 9.089 10.64 177,082 +1.59(+17.57%)
Mar 15, 2018 8.540 9.330 7.980 9.050 127,870 +0.57(+6.72%)
Mar 14, 2018 8.960 9.150 8.366 8.480 171,970 -0.14(-1.62%)
Mar 13, 2018 8.500 8.710 8.002 8.620 71,326 +0.02(+0.23%)
Mar 12, 2018 8.770 8.906 8.271 8.600 70,177 -0.23(-2.60%)
Mar 09, 2018 8.930 9.290 8.290 8.830 172,297 -0.02(-0.23%)
Mar 08, 2018 7.690 8.980 7.680 8.850 232,345 +1.25(+16.45%)
Mar 07, 2018 7.766 7.880 7.290 7.600 100,461 +0.10(+1.33%)
Mar 06, 2018 7.680 7.715 6.801 7.500 50,727 -0.19(-2.47%)
Mar 05, 2018 7.240 7.890 7.145 7.690 159,997 +0.45(+6.22%)
Mar 02, 2018 6.936 7.250 6.910 7.240 93,916 +0.38(+5.54%)
Mar 01, 2018 7.240 7.250 6.820 6.860 73,176 -0.39(-5.38%)
Feb 28, 2018 6.530 7.456 6.470 7.250 224,449 +0.81(+12.58%)
Feb 27, 2018 6.360 6.470 6.360 6.440 63,103 +0.06(+0.94%)
Feb 26, 2018 6.390 6.410 6.280 6.380 22,473 +0.09(+1.43%)
Feb 23, 2018 6.400 6.400 5.870 6.290 27,669 -0.07(-1.10%)
Feb 22, 2018 6.390 6.430 6.300 6.360 19,346 +0.01(+0.16%)
Feb 21, 2018 6.390 6.490 6.181 6.350 46,057 +0.04(+0.63%)
Feb 20, 2018 6.050 6.388 6.040 6.310 57,256 +0.23(+3.78%)
Feb 16, 2018 6.080 6.080 6.080 0 +0.06(+1.00%)
Feb 15, 2018 6.200 6.200 5.970 6.020 124,663 -0.11(-1.79%)
Feb 14, 2018 5.970 6.200 5.970 6.130 67,674 +0.16(+2.68%)
Feb 13, 2018 5.840 6.100 5.840 5.970 104,460 +0.08(+1.36%)
Feb 12, 2018 5.600 6.030 5.600 5.890 38,280 +0.44(+8.07%)
Feb 09, 2018 5.990 6.240 5.120 5.450 110,750 -0.74(-11.95%)
Feb 08, 2018 6.110 6.300 5.960 6.190 35,640 +0.16(+2.65%)
Feb 07, 2018 6.220 6.440 6.030 6.030 88,510 -0.24(-3.83%)
Feb 06, 2018 6.150 6.300 5.850 6.270 53,164 -0.36(-5.43%)
Feb 05, 2018 6.460 6.950 6.460 6.630 100,458 +0.04(+0.61%)
Feb 02, 2018 6.970 6.970 6.560 6.590 52,212 -0.41(-5.86%)
Feb 01, 2018 6.630 7.040 6.430 7.000 123,981 +0.52(+8.02%)
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%)
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