Financial News

Aeglea Biothera (NQ: AGLE )

1.510 +0.010 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 5.440 6.000 5.320 5.860 26,588 +0.50(+9.33%)
Oct 31, 2016 5.811 5.842 5.320 5.360 13,156 -0.44(-7.59%)
Oct 28, 2016 5.780 5.890 5.750 5.800 12,347 -0.08(-1.28%)
Oct 27, 2016 6.020 6.020 5.470 5.875 15,680 -0.16(-2.57%)
Oct 26, 2016 5.780 6.030 5.400 6.030 12,236 +0.05(+0.84%)
Oct 25, 2016 6.350 6.350 5.260 5.980 73,728 -0.14(-2.29%)
Oct 24, 2016 6.480 6.780 6.010 6.120 76,561 -0.15(-2.39%)
Oct 21, 2016 6.580 6.598 6.200 6.270 32,979 -0.06(-0.95%)
Oct 20, 2016 6.219 6.530 6.219 6.330 64,769 -0.25(-3.80%)
Oct 19, 2016 6.760 6.760 6.130 6.580 51,249 -0.16(-2.38%)
Oct 18, 2016 6.740 6.750 6.540 6.740 8,514 +0.00(+0.00%)
Oct 17, 2016 6.879 6.980 6.650 6.740 2,588 -0.01(-0.15%)
Oct 14, 2016 6.720 7.208 6.660 6.750 8,233 +0.03(+0.45%)
Oct 13, 2016 7.030 7.030 6.720 6.720 1,679 -0.18(-2.61%)
Oct 12, 2016 6.920 7.190 6.870 6.900 6,788 +0.00(+0.00%)
Oct 11, 2016 6.510 6.985 6.510 6.900 9,785 +0.40(+6.15%)
Oct 10, 2016 6.600 6.710 6.470 6.500 21,659 -0.34(-4.97%)
Oct 07, 2016 7.369 7.369 6.560 6.840 5,330 -0.15(-2.15%)
Oct 06, 2016 6.530 7.250 6.530 6.990 26,869 +0.16(+2.34%)
Oct 05, 2016 6.770 6.830 6.628 6.830 10,935 +0.05(+0.74%)
Oct 04, 2016 6.532 6.840 6.525 6.780 3,810 +0.37(+5.77%)
Oct 03, 2016 6.490 6.500 6.356 6.410 5,346 +0.00(+0.00%)
Sep 30, 2016 6.750 6.800 6.410 6.410 12,245 -0.24(-3.61%)
Sep 29, 2016 6.990 7.070 6.540 6.650 21,076 -0.36(-5.14%)
Sep 28, 2016 6.810 7.440 6.750 7.010 19,885 +0.15(+2.19%)
Sep 27, 2016 6.860 6.880 6.658 6.860 13,052 +0.06(+0.88%)
Sep 26, 2016 6.580 6.970 6.435 6.800 15,445 +0.31(+4.78%)
Sep 23, 2016 6.480 6.800 6.410 6.490 9,403 +0.07(+1.09%)
Sep 22, 2016 6.350 6.450 6.212 6.420 29,916 +0.05(+0.78%)
Sep 21, 2016 6.880 6.900 6.110 6.370 20,169 -0.51(-7.41%)
Sep 20, 2016 6.930 7.250 6.880 6.880 18,167 -0.06(-0.86%)
Sep 19, 2016 7.710 7.750 6.880 6.940 33,530 -0.77(-9.99%)
Sep 16, 2016 7.830 7.950 7.441 7.710 63,319 -0.05(-0.64%)
Sep 15, 2016 8.300 8.300 7.640 7.760 60,650 -0.35(-4.32%)
Sep 14, 2016 7.500 8.200 7.500 8.110 31,103 +0.34(+4.38%)
Sep 13, 2016 7.580 7.840 7.440 7.770 26,692 +0.32(+4.30%)
Sep 12, 2016 6.880 7.520 6.880 7.450 33,980 +0.50(+7.19%)
Sep 09, 2016 7.280 7.540 6.800 6.950 40,380 -0.38(-5.18%)
Sep 08, 2016 6.951 7.330 6.951 7.330 26,959 +0.38(+5.47%)
Sep 07, 2016 7.000 7.000 6.680 6.950 25,576 -0.02(-0.29%)
Sep 06, 2016 6.300 6.970 6.290 6.970 62,815 +0.72(+11.52%)
Sep 02, 2016 5.900 6.250 6.250 6.250 81,200 +0.46(+8.04%)
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