Financial News

Aeglea Biothera (NQ: AGLE )

7.470 USD +0.380 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.230 4.400 4.210 4.220 46,752 +0.00(+0.00%)
May 30, 2017 4.416 4.500 4.210 4.220 103,236 -0.28(-6.22%)
May 26, 2017 4.440 4.600 4.260 4.500 78,890 +0.07(+1.58%)
May 25, 2017 4.710 5.019 4.420 4.430 45,925 -0.32(-6.74%)
May 24, 2017 5.535 5.535 4.330 4.750 198,905 -0.82(-14.72%)
May 23, 2017 6.260 6.290 5.260 5.570 141,737 -0.63(-10.16%)
May 22, 2017 6.480 6.740 6.130 6.200 45,583 -0.28(-4.32%)
May 19, 2017 6.180 6.480 6.080 6.480 58,055 +0.34(+5.54%)
May 18, 2017 6.200 6.210 6.109 6.140 2,429 -0.11(-1.76%)
May 17, 2017 6.370 6.370 6.177 6.250 10,124 -0.14(-2.19%)
May 16, 2017 6.450 6.535 6.350 6.390 15,338 -0.06(-0.93%)
May 15, 2017 6.300 6.530 6.282 6.450 11,712 +0.15(+2.38%)
May 12, 2017 6.210 6.300 6.151 6.300 11,067 +0.07(+1.12%)
May 11, 2017 6.200 6.315 6.051 6.230 8,091 -0.06(-0.95%)
May 10, 2017 6.120 6.290 6.000 6.290 13,662 +0.05(+0.80%)
May 09, 2017 6.370 6.370 5.950 6.240 28,012 -0.19(-2.95%)
May 08, 2017 6.500 6.690 6.330 6.430 17,203 -0.08(-1.23%)
May 05, 2017 6.620 6.730 6.510 6.510 11,348 -0.08(-1.21%)
May 04, 2017 6.660 6.692 6.550 6.590 12,678 -0.04(-0.60%)
May 03, 2017 6.660 7.000 6.530 6.630 29,973 -0.05(-0.75%)
May 02, 2017 6.760 6.924 6.510 6.680 35,294 -0.18(-2.62%)
May 01, 2017 7.114 7.282 6.710 6.860 36,141 -0.29(-4.06%)
Apr 28, 2017 7.051 7.150 7.000 7.150 12,681 +0.19(+2.73%)
Apr 27, 2017 6.960 7.010 6.850 6.960 16,705 +0.01(+0.14%)
Apr 26, 2017 6.995 7.020 6.820 6.950 16,668 +0.05(+0.72%)
Apr 25, 2017 7.210 7.210 6.875 6.900 23,287 -0.10(-1.43%)
Apr 24, 2017 7.030 7.350 6.918 7.000 21,878 -0.04(-0.57%)
Apr 21, 2017 6.790 7.130 6.710 7.040 37,402 +0.14(+2.03%)
Apr 20, 2017 7.090 7.327 6.840 6.900 16,983 -0.19(-2.68%)
Apr 19, 2017 7.250 7.250 6.770 7.090 70,402 -0.13(-1.80%)
Apr 18, 2017 7.570 7.580 7.150 7.220 16,777 -0.32(-4.24%)
Apr 17, 2017 7.500 7.740 7.450 7.540 23,933 +0.10(+1.34%)
Apr 13, 2017 7.260 7.490 7.010 7.440 21,175 +0.25(+3.48%)
Apr 12, 2017 6.980 7.235 6.918 7.190 26,418 +0.29(+4.20%)
Apr 11, 2017 7.170 7.200 6.860 6.900 16,888 -0.22(-3.09%)
Apr 10, 2017 7.260 7.552 6.538 7.120 27,029 -0.13(-1.79%)
Apr 07, 2017 6.940 7.250 6.554 7.250 22,805 +0.20(+2.84%)
Apr 06, 2017 7.130 7.310 6.560 7.050 78,118 -0.14(-1.95%)
Apr 05, 2017 7.300 7.300 6.730 7.190 38,787 +0.00(+0.00%)
Apr 04, 2017 7.225 7.380 7.110 7.190 18,396 +0.00(+0.00%)
Apr 03, 2017 7.500 7.620 6.970 7.190 41,817 -0.26(-3.49%)
Mar 31, 2017 7.180 7.650 7.130 7.450 28,175 +0.11(+1.50%)
Mar 30, 2017 7.298 7.601 6.930 7.340 52,816 +0.11(+1.52%)
Mar 29, 2017 7.011 7.384 7.011 7.230 32,781 +0.05(+0.70%)
Mar 28, 2017 7.290 7.360 7.070 7.180 37,803 -0.11(-1.51%)
Mar 27, 2017 7.060 7.440 6.760 7.290 37,274 -0.08(-1.09%)
Mar 24, 2017 7.320 7.470 7.100 7.370 152,784 +0.05(+0.68%)
Mar 23, 2017 7.810 7.810 7.035 7.320 83,010 -0.39(-5.06%)
Mar 22, 2017 7.470 7.750 7.135 7.710 30,101 +0.19(+2.53%)
Mar 21, 2017 8.090 8.090 6.860 7.520 110,754 -0.51(-6.35%)
Mar 20, 2017 7.690 8.140 7.262 8.030 89,041 +0.29(+3.75%)
Mar 17, 2017 7.190 7.990 6.910 7.740 116,918 +0.55(+7.65%)
Mar 16, 2017 7.300 7.600 7.060 7.190 67,532 -0.12(-1.64%)
Mar 15, 2017 7.026 7.610 6.472 7.310 208,124 +0.31(+4.43%)
Mar 14, 2017 6.924 7.050 6.770 7.000 81,626 +0.08(+1.16%)
Mar 13, 2017 6.480 6.970 6.430 6.920 135,277 +0.39(+5.97%)
Mar 10, 2017 6.550 6.780 5.878 6.530 209,949 -0.02(-0.31%)
Mar 09, 2017 6.273 6.780 6.273 6.550 84,299 +0.23(+3.64%)
Mar 08, 2017 5.980 6.876 5.920 6.320 310,144 +0.38(+6.40%)
Mar 07, 2017 6.100 6.210 5.680 5.940 144,945 -0.15(-2.46%)
Mar 06, 2017 6.180 6.210 6.000 6.090 17,683 -0.04(-0.65%)
Mar 03, 2017 6.180 6.270 5.840 6.130 56,581 +0.00(+0.00%)
Mar 02, 2017 6.240 6.389 5.801 6.130 148,428 -0.03(-0.49%)
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