Financial News

Aeglea Biothera (NQ: AGLE )

7.460 USD -0.130 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.730 6.915 6.555 6.830 115,500 -0.03(-0.44%)
Feb 27, 2020 7.220 7.220 6.830 6.860 127,588 -0.51(-6.92%)
Feb 26, 2020 7.430 7.460 7.030 7.370 85,959 +0.15(+2.08%)
Feb 25, 2020 7.710 8.000 7.200 7.220 49,653 -0.20(-2.70%)
Feb 24, 2020 7.380 7.570 7.260 7.420 76,123 -0.45(-5.72%)
Feb 21, 2020 8.090 8.090 7.710 7.870 45,500 -0.20(-2.48%)
Feb 20, 2020 8.160 8.240 8.030 8.070 31,710 -0.15(-1.82%)
Feb 19, 2020 8.200 8.250 8.200 8.220 29,966 +0.03(+0.37%)
Feb 18, 2020 8.210 8.250 8.150 8.190 14,699 +0.04(+0.49%)
Feb 14, 2020 8.288 8.480 8.110 8.150 26,500 -0.21(-2.51%)
Feb 13, 2020 8.390 8.500 8.340 8.360 18,449 -0.12(-1.42%)
Feb 12, 2020 8.440 8.500 8.405 8.480 40,518 +0.13(+1.56%)
Feb 11, 2020 8.240 8.360 8.240 8.350 28,819 +0.08(+0.97%)
Feb 10, 2020 7.730 8.270 7.730 8.270 31,926 +0.44(+5.62%)
Feb 07, 2020 8.070 8.290 7.670 7.830 105,000 -0.36(-4.40%)
Feb 06, 2020 8.380 8.450 8.130 8.190 51,661 -0.12(-1.44%)
Feb 05, 2020 8.140 8.370 7.970 8.310 67,232 +0.36(+4.53%)
Feb 04, 2020 7.530 8.100 7.530 7.950 78,801 +0.47(+6.28%)
Feb 03, 2020 7.300 7.510 7.070 7.480 56,201 +0.22(+3.03%)
Jan 31, 2020 7.000 7.410 6.690 7.260 108,900 +0.18(+2.54%)
Jan 30, 2020 7.360 7.500 7.050 7.080 44,885 -0.39(-5.22%)
Jan 29, 2020 7.210 7.560 6.970 7.470 81,457 +0.21(+2.89%)
Jan 28, 2020 7.250 7.390 7.194 7.260 43,483 +0.09(+1.33%)
Jan 27, 2020 7.290 7.380 7.130 7.165 76,312 -0.22(-3.04%)
Jan 24, 2020 7.680 7.680 7.330 7.390 48,900 -0.25(-3.27%)
Jan 23, 2020 7.900 8.000 7.600 7.640 29,204 -0.32(-4.02%)
Jan 22, 2020 7.910 8.040 7.750 7.960 84,558 +0.12(+1.53%)
Jan 21, 2020 7.950 7.950 7.800 7.840 43,233 -0.10(-1.26%)
Jan 17, 2020 7.780 8.060 7.710 7.940 102,300 +0.26(+3.39%)
Jan 16, 2020 7.690 7.770 7.630 7.680 17,577 +0.11(+1.45%)
Jan 15, 2020 7.560 7.960 7.520 7.570 42,917 +0.01(+0.13%)
Jan 14, 2020 7.690 7.880 7.510 7.560 28,656 -0.21(-2.70%)
Jan 13, 2020 7.580 8.010 7.430 7.770 48,090 +0.13(+1.70%)
Jan 10, 2020 7.720 7.940 7.560 7.640 31,100 -0.12(-1.55%)
Jan 09, 2020 7.950 8.010 7.720 7.760 35,595 -0.15(-1.90%)
Jan 08, 2020 7.820 7.950 7.710 7.910 37,688 +0.04(+0.51%)
Jan 07, 2020 7.550 7.980 7.550 7.870 44,195 +0.26(+3.42%)
Jan 06, 2020 7.570 7.765 7.390 7.610 33,681 -0.08(-1.04%)
Jan 03, 2020 7.630 7.800 7.530 7.690 22,100 -0.06(-0.77%)
Jan 02, 2020 7.430 7.800 7.330 7.750 58,117 +0.11(+1.44%)
Dec 31, 2019 7.630 7.770 7.500 7.640 29,600 -0.02(-0.26%)
Dec 30, 2019 7.930 8.000 7.590 7.660 36,327 -0.24(-3.04%)
Dec 27, 2019 7.820 8.000 7.690 7.900 81,500 +0.04(+0.51%)
Dec 26, 2019 7.930 8.130 7.750 7.860 24,968 -0.06(-0.76%)
Dec 24, 2019 7.810 8.150 7.810 7.920 28,400 +0.13(+1.67%)
Dec 23, 2019 7.420 7.810 7.220 7.790 76,508 +0.44(+5.99%)
Dec 20, 2019 7.590 7.760 7.308 7.350 269,500 -0.25(-3.29%)
Dec 19, 2019 7.860 7.900 7.600 7.600 68,090 -0.14(-1.81%)
Dec 18, 2019 7.940 8.035 7.680 7.740 59,222 -0.14(-1.78%)
Dec 17, 2019 8.000 8.095 7.830 7.880 33,057 -0.12(-1.50%)
Dec 16, 2019 7.980 8.080 7.880 8.000 92,316 +0.18(+2.30%)
Dec 13, 2019 7.980 8.190 7.770 7.820 62,300 -0.15(-1.88%)
Dec 12, 2019 7.780 7.990 7.730 7.970 66,321 +0.07(+0.89%)
Dec 11, 2019 8.070 8.380 7.860 7.900 75,780 -0.10(-1.25%)
Dec 10, 2019 7.910 8.100 7.900 8.000 36,248 +0.14(+1.78%)
Dec 09, 2019 7.860 8.010 7.750 7.860 67,639 -0.02(-0.25%)
Dec 06, 2019 7.850 8.070 7.680 7.880 115,000 +0.14(+1.81%)
Dec 05, 2019 8.080 8.080 7.700 7.740 46,558 -0.32(-3.97%)
Dec 04, 2019 8.100 8.240 7.870 8.060 115,052 +0.02(+0.25%)
Dec 03, 2019 8.310 8.400 8.020 8.040 66,153 -0.36(-4.29%)
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