Financial News

Aeglea Biothera (NQ: AGLE )

7.670 USD -0.100 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.000 8.080 7.890 8.050 499,400 +0.10(+1.26%)
Mar 28, 2019 7.840 8.020 7.830 7.950 186,035 +0.07(+0.89%)
Mar 27, 2019 7.870 7.985 7.585 7.880 159,549 +0.01(+0.13%)
Mar 26, 2019 7.900 8.010 7.820 7.870 84,623 -0.03(-0.38%)
Mar 25, 2019 7.540 7.980 7.530 7.900 370,140 +0.15(+1.94%)
Mar 22, 2019 8.110 8.148 7.730 7.750 460,100 -0.43(-5.26%)
Mar 21, 2019 8.150 8.260 8.100 8.180 292,290 +0.09(+1.11%)
Mar 20, 2019 8.250 8.270 8.000 8.090 172,659 -0.16(-1.94%)
Mar 19, 2019 8.200 8.300 8.050 8.250 103,175 +0.05(+0.61%)
Mar 18, 2019 8.060 8.430 7.991 8.200 179,541 +0.20(+2.50%)
Mar 15, 2019 8.310 8.415 8.000 8.000 304,900 -0.31(-3.73%)
Mar 14, 2019 8.390 8.440 8.280 8.310 191,647 -0.06(-0.72%)
Mar 13, 2019 8.390 8.479 8.190 8.370 142,288 +0.06(+0.72%)
Mar 12, 2019 8.220 8.410 8.050 8.310 325,504 +0.08(+0.97%)
Mar 11, 2019 8.040 8.300 7.670 8.230 124,697 +0.23(+2.88%)
Mar 08, 2019 8.160 8.290 7.860 8.000 186,100 -0.20(-2.44%)
Mar 07, 2019 8.050 8.240 8.020 8.200 89,478 +0.14(+1.74%)
Mar 06, 2019 8.400 8.400 7.960 8.060 147,921 -0.39(-4.62%)
Mar 05, 2019 8.500 8.570 8.260 8.450 136,051 -0.05(-0.59%)
Mar 04, 2019 8.660 8.713 8.430 8.500 233,435 -0.09(-1.05%)
Mar 01, 2019 8.330 8.645 8.330 8.590 52,200 +0.23(+2.75%)
Feb 28, 2019 8.360 8.490 8.100 8.360 76,488 +0.01(+0.12%)
Feb 27, 2019 8.340 8.500 8.040 8.350 73,994 +0.01(+0.12%)
Feb 26, 2019 8.520 8.520 8.165 8.340 76,534 -0.19(-2.23%)
Feb 25, 2019 8.300 8.670 8.210 8.530 163,045 +0.28(+3.39%)
Feb 22, 2019 8.090 8.320 7.900 8.250 130,000 +0.19(+2.36%)
Feb 21, 2019 8.150 8.160 7.940 8.060 45,564 -0.13(-1.59%)
Feb 20, 2019 8.200 8.210 7.910 8.190 121,161 +0.02(+0.24%)
Feb 19, 2019 8.300 8.420 8.000 8.170 144,168 -0.18(-2.16%)
Feb 15, 2019 8.190 8.450 8.030 8.350 309,200 +0.19(+2.33%)
Feb 14, 2019 7.790 8.300 7.790 8.160 290,080 +0.26(+3.29%)
Feb 13, 2019 7.720 7.930 7.500 7.900 308,875 +0.24(+3.13%)
Feb 12, 2019 7.810 7.850 7.521 7.660 94,890 -0.14(-1.79%)
Feb 11, 2019 7.920 8.010 7.770 7.800 164,824 -0.03(-0.38%)
Feb 08, 2019 7.850 8.000 7.740 7.830 209,000 +0.00(+0.00%)
Feb 07, 2019 7.510 7.960 7.500 7.830 308,281 +0.23(+3.03%)
Feb 06, 2019 8.090 8.160 7.200 7.600 1,867,385 -1.80(-19.15%)
Feb 05, 2019 9.310 9.450 9.270 9.400 43,272 +0.24(+2.62%)
Feb 04, 2019 9.070 9.413 9.070 9.160 34,863 -0.02(-0.22%)
Feb 01, 2019 9.130 9.330 9.010 9.180 71,000 +0.04(+0.44%)
Jan 31, 2019 9.000 9.290 9.000 9.140 56,669 +0.14(+1.56%)
Jan 30, 2019 8.750 9.160 8.610 9.000 112,849 +0.30(+3.45%)
Jan 29, 2019 8.530 8.730 8.300 8.700 40,639 +0.19(+2.23%)
Jan 28, 2019 8.460 8.750 8.321 8.510 46,389 -0.05(-0.58%)
Jan 25, 2019 8.562 8.695 8.325 8.560 32,900 +0.21(+2.51%)
Jan 24, 2019 8.480 8.570 8.270 8.350 26,507 -0.14(-1.65%)
Jan 23, 2019 8.680 8.900 8.420 8.490 56,017 -0.25(-2.86%)
Jan 22, 2019 8.850 8.960 8.490 8.740 97,125 -0.18(-2.02%)
Jan 18, 2019 8.960 9.105 8.720 8.920 99,000 -0.04(-0.45%)
Jan 17, 2019 9.080 9.170 8.920 8.960 74,139 -0.13(-1.43%)
Jan 16, 2019 8.690 9.130 8.610 9.090 89,777 +0.40(+4.60%)
Jan 15, 2019 8.350 8.848 8.200 8.690 71,998 +0.39(+4.70%)
Jan 14, 2019 8.480 8.590 8.270 8.300 39,616 -0.21(-2.47%)
Jan 11, 2019 8.490 8.620 8.280 8.510 57,500 -0.05(-0.58%)
Jan 10, 2019 8.483 8.720 8.380 8.560 57,807 -0.08(-0.93%)
Jan 09, 2019 8.500 8.790 8.421 8.640 103,815 +0.21(+2.49%)
Jan 08, 2019 8.480 8.550 8.140 8.430 120,365 +0.06(+0.72%)
Jan 07, 2019 8.220 8.670 8.220 8.370 76,567 -0.05(-0.59%)
Jan 04, 2019 7.980 8.500 7.890 8.420 139,300 +0.49(+6.18%)
Jan 03, 2019 8.010 8.180 7.790 7.930 122,424 -0.11(-1.37%)
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