Financial News

Aeglea Biothera (NQ: AGLE )

6.560 USD -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.760 7.050 6.580 6.950 595,700 +0.19(+2.81%)
Jan 28, 2021 7.100 7.160 6.700 6.760 887,955 -0.19(-2.73%)
Jan 27, 2021 7.280 7.300 6.860 6.950 311,752 -0.43(-5.83%)
Jan 26, 2021 7.700 7.860 7.320 7.380 151,583 -0.26(-3.40%)
Jan 25, 2021 7.620 7.705 7.400 7.640 100,067 +0.01(+0.13%)
Jan 22, 2021 7.400 7.660 7.220 7.630 345,000 +0.19(+2.55%)
Jan 21, 2021 7.740 7.816 7.430 7.440 85,409 -0.27(-3.50%)
Jan 20, 2021 7.890 7.990 7.510 7.710 177,023 -0.18(-2.28%)
Jan 19, 2021 8.070 8.160 7.810 7.890 243,329 -0.09(-1.13%)
Jan 15, 2021 8.090 8.220 7.840 7.980 170,400 -0.23(-2.80%)
Jan 14, 2021 7.990 8.340 7.970 8.210 108,078 +0.30(+3.79%)
Jan 13, 2021 8.000 8.070 7.780 7.910 197,640 -0.10(-1.25%)
Jan 12, 2021 8.050 8.060 7.850 8.010 103,802 +0.10(+1.26%)
Jan 11, 2021 7.990 8.100 7.870 7.910 162,447 -0.27(-3.30%)
Jan 08, 2021 8.120 8.370 7.920 8.180 166,500 +0.19(+2.38%)
Jan 07, 2021 7.890 8.140 7.670 7.990 190,944 +0.13(+1.65%)
Jan 06, 2021 8.150 8.220 7.770 7.860 184,292 -0.14(-1.75%)
Jan 05, 2021 8.520 8.520 7.860 8.000 538,137 -0.56(-6.54%)
Jan 04, 2021 7.960 8.700 7.840 8.560 238,422 +0.69(+8.77%)
Dec 31, 2020 7.870 7.870 7.870 143,214 -0.07(-0.88%)
Dec 30, 2020 8.040 8.111 7.840 7.940 143,214 -0.10(-1.24%)
Dec 29, 2020 8.300 8.340 7.950 8.040 178,349 -0.21(-2.55%)
Dec 28, 2020 8.190 8.405 8.150 8.250 118,371 +0.12(+1.48%)
Dec 24, 2020 8.400 8.400 8.000 8.130 90,500 -0.26(-3.10%)
Dec 23, 2020 8.670 8.710 8.350 8.390 190,596 -0.26(-3.01%)
Dec 22, 2020 8.700 8.800 8.570 8.650 118,715 +0.09(+1.05%)
Dec 21, 2020 8.460 8.930 8.300 8.560 166,598 -0.38(-4.25%)
Dec 18, 2020 8.920 9.780 8.860 8.940 679,700 +0.05(+0.56%)
Dec 17, 2020 8.900 9.010 8.760 8.890 228,964 +0.11(+1.25%)
Dec 16, 2020 9.300 9.300 8.640 8.780 153,540 -0.31(-3.41%)
Dec 15, 2020 8.780 9.300 8.560 9.090 202,623 +0.39(+4.48%)
Dec 14, 2020 8.640 8.820 8.450 8.700 256,253 +0.17(+1.99%)
Dec 11, 2020 7.860 8.960 7.560 8.530 450,400 +0.63(+7.97%)
Dec 10, 2020 7.660 7.950 7.470 7.900 195,089 +0.22(+2.86%)
Dec 09, 2020 8.090 8.260 7.630 7.680 234,626 -0.31(-3.88%)
Dec 08, 2020 7.840 8.040 7.600 7.990 271,139 +0.09(+1.14%)
Dec 07, 2020 8.210 8.303 7.790 7.900 184,444 -0.30(-3.66%)
Dec 04, 2020 8.360 8.360 7.990 8.200 386,500 -0.03(-0.36%)
Dec 03, 2020 8.310 8.350 8.125 8.230 163,906 -0.07(-0.84%)
Dec 02, 2020 8.350 8.445 8.160 8.300 270,957 -0.09(-1.07%)
Dec 01, 2020 8.820 9.090 8.300 8.390 254,843 -0.17(-1.99%)
Nov 30, 2020 8.530 8.675 8.500 8.560 261,414 -0.05(-0.58%)
Nov 27, 2020 8.640 8.695 8.450 8.610 50,900 -0.08(-0.92%)
Nov 25, 2020 8.740 8.770 8.500 8.690 134,700 -0.05(-0.57%)
Nov 24, 2020 8.830 8.875 8.640 8.740 153,805 -0.01(-0.11%)
Nov 23, 2020 8.740 9.070 8.700 8.750 137,903 +0.12(+1.39%)
Nov 20, 2020 8.910 8.910 8.590 8.630 114,500 -0.38(-4.22%)
Nov 19, 2020 8.840 9.100 8.790 9.010 74,905 +0.12(+1.35%)
Nov 18, 2020 9.350 9.510 8.470 8.890 206,710 -0.43(-4.61%)
Nov 17, 2020 9.670 9.670 9.310 9.320 191,587 -0.40(-4.12%)
Nov 16, 2020 9.660 9.800 9.360 9.720 98,188 +0.32(+3.40%)
Nov 13, 2020 9.460 9.540 9.130 9.400 99,100 +0.08(+0.86%)
Nov 12, 2020 9.810 9.830 9.200 9.320 152,608 -0.51(-5.19%)
Nov 11, 2020 9.750 9.850 9.210 9.830 123,598 +0.16(+1.65%)
Nov 10, 2020 8.660 9.900 8.660 9.670 373,563 +1.12(+13.10%)
Nov 09, 2020 8.380 8.900 8.285 8.550 213,643 +0.27(+3.26%)
Nov 06, 2020 8.510 8.600 8.130 8.280 142,900 -0.28(-3.27%)
Nov 05, 2020 7.930 8.590 7.720 8.560 198,037 +0.64(+8.08%)
Nov 04, 2020 7.750 8.175 7.750 7.920 141,978 +0.10(+1.28%)
Nov 03, 2020 7.580 7.860 7.490 7.820 136,949 +0.42(+5.68%)
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