Financial News

Aeglea Biothera (NQ: AGLE )

6.630 USD +0.140 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.080 4.230 3.660 3.990 71,942 -0.02(-0.50%)
Jan 30, 2017 4.060 4.393 4.000 4.010 77,875 -0.01(-0.25%)
Jan 27, 2017 4.200 4.410 4.000 4.020 183,559 -0.08(-1.94%)
Jan 26, 2017 4.200 4.208 4.020 4.100 50,353 -0.11(-2.62%)
Jan 25, 2017 4.820 4.990 4.200 4.210 31,420 -0.17(-3.88%)
Jan 24, 2017 4.580 4.580 4.380 4.380 35,345 -0.24(-5.19%)
Jan 23, 2017 4.740 5.000 4.350 4.620 86,471 +0.01(+0.22%)
Jan 20, 2017 4.900 4.900 4.600 4.610 13,124 -0.28(-5.73%)
Jan 19, 2017 5.170 5.240 4.864 4.890 13,562 -0.29(-5.60%)
Jan 18, 2017 5.150 5.250 5.150 5.180 19,213 +0.11(+2.17%)
Jan 17, 2017 5.250 5.295 5.070 5.070 9,485 -0.12(-2.31%)
Jan 13, 2017 5.190 5.190 5.190 0 +0.01(+0.19%)
Jan 12, 2017 5.290 5.351 5.150 5.180 2,739 -0.15(-2.81%)
Jan 11, 2017 5.079 5.390 5.030 5.330 8,390 +0.32(+6.39%)
Jan 10, 2017 5.110 5.300 5.010 5.010 9,652 -0.20(-3.84%)
Jan 09, 2017 5.110 5.324 5.059 5.210 9,532 -0.05(-0.95%)
Jan 06, 2017 5.294 5.400 4.794 5.260 12,889 +0.32(+6.48%)
Jan 05, 2017 5.001 5.200 4.710 4.940 13,235 -0.05(-1.00%)
Jan 04, 2017 4.620 5.240 4.570 4.990 23,197 +0.42(+9.19%)
Jan 03, 2017 4.360 4.733 4.360 4.570 15,025 +0.22(+5.06%)
Dec 30, 2016 4.350 4.350 4.350 0 -0.29(-6.25%)
Dec 29, 2016 4.830 4.860 4.426 4.640 43,877 -0.13(-2.73%)
Dec 28, 2016 5.020 5.050 4.770 4.770 18,265 -0.30(-5.92%)
Dec 27, 2016 5.050 5.250 4.960 5.070 10,577 -0.03(-0.59%)
Dec 23, 2016 5.100 5.100 5.100 0 -0.02(-0.39%)
Dec 22, 2016 5.070 5.245 4.960 5.120 9,371 +0.01(+0.20%)
Dec 21, 2016 5.020 5.420 4.900 5.110 21,620 +0.05(+0.99%)
Dec 20, 2016 5.060 5.391 4.760 5.060 133,910 +0.05(+1.00%)
Dec 19, 2016 5.440 5.511 4.950 5.010 19,568 -0.39(-7.22%)
Dec 16, 2016 5.410 5.705 5.227 5.400 33,469 +0.17(+3.25%)
Dec 15, 2016 5.900 5.900 5.230 5.230 10,734 -0.25(-4.56%)
Dec 14, 2016 5.360 5.890 5.360 5.480 28,309 +0.11(+2.05%)
Dec 13, 2016 5.410 5.480 5.270 5.370 22,957 +0.02(+0.37%)
Dec 12, 2016 5.480 5.480 5.140 5.350 11,214 -0.17(-3.08%)
Dec 09, 2016 5.700 6.000 5.146 5.520 51,881 -0.18(-3.16%)
Dec 08, 2016 5.800 6.060 5.540 5.700 46,701 -0.27(-4.52%)
Dec 07, 2016 6.130 6.270 5.430 5.970 32,225 -0.11(-1.81%)
Dec 06, 2016 5.830 6.150 5.610 6.080 46,639 +0.34(+5.92%)
Dec 05, 2016 5.650 5.820 5.335 5.740 10,708 +0.04(+0.70%)
Dec 02, 2016 5.750 5.750 5.186 5.700 12,568 +0.00(+0.00%)
Dec 01, 2016 5.190 5.810 5.190 5.700 46,964 +0.53(+10.25%)
Nov 30, 2016 5.290 5.500 5.160 5.170 42,631 -0.15(-2.73%)
Nov 29, 2016 5.095 5.600 5.000 5.315 73,936 -0.02(-0.47%)
Nov 28, 2016 5.200 5.366 5.000 5.340 66,021 +0.25(+4.91%)
Nov 25, 2016 5.400 5.400 4.900 5.090 25,932 +0.08(+1.60%)
Nov 23, 2016 5.010 5.010 5.010 0 -0.28(-5.20%)
Nov 22, 2016 5.820 5.890 5.220 5.285 274,321 -0.60(-10.27%)
Nov 21, 2016 5.900 10.34 5.750 5.890 721,202 +0.06(+1.03%)
Nov 18, 2016 6.250 6.250 5.660 5.830 22,097 -0.37(-5.97%)
Nov 17, 2016 6.020 6.290 5.770 6.200 46,048 +0.17(+2.82%)
Nov 16, 2016 6.095 6.140 6.000 6.030 5,197 +0.03(+0.50%)
Nov 15, 2016 6.050 6.239 5.990 6.000 9,379 -0.05(-0.83%)
Nov 14, 2016 6.000 6.520 5.730 6.050 45,045 +0.12(+2.02%)
Nov 11, 2016 5.920 5.930 5.732 5.930 2,557 +0.03(+0.51%)
Nov 10, 2016 5.880 5.900 5.501 5.900 8,575 +0.04(+0.68%)
Nov 09, 2016 5.720 5.949 5.630 5.860 4,298 -0.11(-1.84%)
Nov 08, 2016 6.000 6.030 5.950 5.970 6,105 -0.11(-1.81%)
Nov 07, 2016 6.110 6.110 5.628 6.080 11,524 -0.04(-0.65%)
Nov 04, 2016 5.460 6.345 5.460 6.120 12,689 +0.19(+3.20%)
Nov 03, 2016 5.730 5.930 5.325 5.930 18,256 +0.23(+4.04%)
Nov 02, 2016 5.830 5.830 5.640 5.700 2,616 -0.16(-2.73%)
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