Financial News

Aeglea Biothera (NQ: AGLE )

7.385 USD -0.075 (-1.01%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.25 11.00 10.25 10.68 235,914 +0.46(+4.50%)
May 30, 2018 10.45 10.82 10.10 10.22 103,992 -0.17(-1.64%)
May 29, 2018 10.60 11.00 10.31 10.39 143,138 -0.23(-2.17%)
May 25, 2018 10.62 10.62 10.62 0 +0.90(+9.26%)
May 24, 2018 9.950 10.12 9.330 9.720 229,800 -0.17(-1.72%)
May 23, 2018 9.940 10.56 9.832 9.890 146,182 -0.10(-1.00%)
May 22, 2018 10.31 10.43 9.820 9.990 107,475 -0.28(-2.73%)
May 21, 2018 10.53 10.73 10.19 10.27 123,039 -0.30(-2.84%)
May 18, 2018 10.66 10.99 10.53 10.57 116,104 -0.11(-1.03%)
May 17, 2018 10.88 10.98 10.48 10.68 143,632 -0.09(-0.84%)
May 16, 2018 10.68 11.19 10.49 10.77 293,985 +0.13(+1.22%)
May 15, 2018 10.25 10.88 10.05 10.64 304,162 +0.37(+3.60%)
May 14, 2018 9.920 10.78 9.589 10.27 425,623 +0.33(+3.32%)
May 11, 2018 10.06 10.25 9.870 9.940 107,750 -0.14(-1.39%)
May 10, 2018 10.30 10.34 9.820 10.08 201,330 -0.15(-1.47%)
May 09, 2018 10.04 10.50 9.820 10.23 264,038 +0.25(+2.51%)
May 08, 2018 9.860 10.14 9.649 9.980 223,657 +0.10(+1.01%)
May 07, 2018 9.780 10.49 9.770 9.880 234,490 +0.13(+1.33%)
May 04, 2018 9.660 10.25 9.520 9.750 175,868 -0.01(-0.10%)
May 03, 2018 9.860 10.03 9.460 9.760 137,170 +0.00(+0.00%)
May 02, 2018 9.330 10.07 9.330 9.760 289,815 +0.44(+4.72%)
May 01, 2018 9.260 9.495 8.880 9.320 175,513 -0.02(-0.21%)
Apr 30, 2018 8.800 9.430 8.800 9.340 371,634 +0.50(+5.66%)
Apr 27, 2018 7.940 9.170 7.940 8.840 610,599 +0.84(+10.50%)
Apr 26, 2018 7.900 8.350 7.850 8.000 191,734 +0.06(+0.76%)
Apr 25, 2018 8.320 8.350 7.732 7.940 427,664 -0.34(-4.11%)
Apr 24, 2018 8.400 8.730 7.900 8.280 1,371,556 +0.38(+4.81%)
Apr 23, 2018 7.910 8.220 7.820 7.900 178,129 +0.03(+0.38%)
Apr 20, 2018 7.990 7.990 7.715 7.870 293,103 -0.01(-0.13%)
Apr 19, 2018 7.940 8.030 7.500 7.880 1,435,594 -0.61(-7.18%)
Apr 18, 2018 8.210 8.930 8.210 8.490 415,886 -0.93(-9.87%)
Apr 17, 2018 9.110 9.890 9.070 9.420 80,951 +0.41(+4.55%)
Apr 16, 2018 9.630 9.750 8.690 9.010 56,834 -0.61(-6.34%)
Apr 13, 2018 10.50 10.53 9.340 9.620 80,397 -0.74(-7.14%)
Apr 12, 2018 9.950 10.42 9.800 10.36 108,456 +0.68(+7.02%)
Apr 11, 2018 8.780 9.900 8.311 9.680 109,226 +0.78(+8.76%)
Apr 10, 2018 8.520 9.070 8.226 8.900 48,296 +0.78(+9.61%)
Apr 09, 2018 9.000 9.000 7.830 8.120 82,571 -0.80(-8.97%)
Apr 06, 2018 9.690 9.880 8.750 8.920 71,629 -0.87(-8.89%)
Apr 05, 2018 10.24 10.73 9.600 9.790 101,968 -0.40(-3.93%)
Apr 04, 2018 9.470 10.49 9.470 10.19 78,481 +0.61(+6.37%)
Apr 03, 2018 9.620 9.710 9.110 9.580 79,947 -0.04(-0.42%)
Apr 02, 2018 10.05 10.30 9.280 9.620 55,514 -0.30(-3.02%)
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%)
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