Financial News

Aeglea Biothera (NQ: AGLE )

7.770 USD +0.140 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.250 7.590 6.850 7.500 34,523 +0.26(+3.59%)
May 27, 2016 7.310 7.240 7.240 7.240 71,900 -0.21(-2.82%)
May 26, 2016 7.270 7.490 7.110 7.450 36,295 +0.07(+0.95%)
May 25, 2016 7.220 7.480 7.190 7.380 21,954 +0.02(+0.27%)
May 24, 2016 8.000 8.240 7.100 7.360 105,145 +0.05(+0.68%)
May 23, 2016 7.470 7.750 7.070 7.310 65,028 -0.15(-2.01%)
May 20, 2016 7.400 7.600 7.170 7.460 37,999 +0.10(+1.36%)
May 19, 2016 7.020 7.750 7.020 7.360 31,810 -0.05(-0.67%)
May 18, 2016 7.000 8.000 7.000 7.410 16,774 +0.13(+1.79%)
May 17, 2016 7.020 7.520 6.810 7.280 83,340 +0.05(+0.69%)
May 16, 2016 7.340 8.500 7.150 7.230 538,222 +0.06(+0.84%)
May 13, 2016 7.190 7.440 6.680 7.170 57,151 -0.29(-3.89%)
May 12, 2016 8.100 8.660 7.300 7.460 75,160 -0.68(-8.41%)
May 11, 2016 8.620 8.900 8.080 8.145 83,123 -0.62(-7.13%)
May 10, 2016 8.860 8.935 8.611 8.770 17,657 -0.04(-0.45%)
May 09, 2016 8.720 9.250 8.720 8.810 80,415 +0.10(+1.15%)
May 06, 2016 8.710 9.250 8.600 8.710 29,131 +0.10(+1.10%)
May 05, 2016 9.020 9.250 8.570 8.615 37,411 -0.48(-5.33%)
May 04, 2016 9.650 9.890 8.600 9.100 33,292 -0.30(-3.19%)
May 03, 2016 10.00 10.05 9.300 9.400 52,890 -0.36(-3.69%)
May 02, 2016 8.990 10.00 8.878 9.760 113,826 +1.00(+11.42%)
Apr 29, 2016 9.200 9.319 8.550 8.760 73,662 -0.43(-4.68%)
Apr 28, 2016 9.520 9.775 8.930 9.190 35,879 -0.33(-3.47%)
Apr 27, 2016 9.590 9.850 9.310 9.520 46,396 -0.37(-3.74%)
Apr 26, 2016 9.800 10.15 9.180 9.890 157,718 +0.19(+1.96%)
Apr 25, 2016 9.410 10.25 9.220 9.700 122,139 +0.51(+5.55%)
Apr 22, 2016 8.960 9.450 8.510 9.190 91,477 +0.60(+6.98%)
Apr 21, 2016 8.800 8.800 8.500 8.590 12,321 +0.05(+0.59%)
Apr 20, 2016 8.730 8.878 8.400 8.540 19,208 +0.05(+0.59%)
Apr 19, 2016 10.00 10.00 8.360 8.490 130,409 -1.22(-12.56%)
Apr 18, 2016 10.07 10.08 9.650 9.710 32,250 -0.25(-2.51%)
Apr 15, 2016 10.15 10.24 9.830 9.960 34,829 +0.20(+2.05%)
Apr 14, 2016 10.17 10.44 9.750 9.760 39,787 -0.31(-3.08%)
Apr 13, 2016 9.940 10.86 9.850 10.07 71,637 +0.42(+4.35%)
Apr 12, 2016 10.44 10.74 9.420 9.650 193,206 -0.77(-7.39%)
Apr 11, 2016 11.87 12.04 10.30 10.42 182,555 -1.57(-13.09%)
Apr 08, 2016 10.00 12.75 10.00 11.99 561,232 +2.22(+22.72%)
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