Financial News

Aeglea Biothera (NQ: AGLE )

6.080 USD -0.370 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.350 3.482 3.350 3.410 33,033 +0.08(+2.40%)
Jul 28, 2017 3.640 3.640 3.260 3.330 69,862 -0.16(-4.58%)
Jul 27, 2017 3.590 3.610 3.320 3.490 69,348 -0.10(-2.79%)
Jul 26, 2017 3.620 3.790 3.540 3.590 30,761 -0.03(-0.83%)
Jul 25, 2017 3.760 3.850 3.590 3.620 53,277 -0.15(-3.98%)
Jul 24, 2017 3.550 3.800 3.471 3.770 81,235 +0.07(+1.89%)
Jul 21, 2017 3.410 3.860 3.370 3.700 98,477 +0.08(+2.21%)
Jul 20, 2017 3.560 3.690 3.380 3.620 46,405 +0.07(+1.97%)
Jul 19, 2017 3.730 3.730 3.481 3.550 34,542 -0.05(-1.39%)
Jul 18, 2017 3.730 3.780 3.550 3.600 72,736 -0.16(-4.26%)
Jul 17, 2017 3.800 3.890 3.610 3.760 54,681 -0.03(-0.79%)
Jul 14, 2017 3.600 3.940 3.510 3.790 91,053 +0.22(+6.16%)
Jul 13, 2017 3.420 3.700 3.300 3.570 121,459 +0.13(+3.78%)
Jul 12, 2017 3.830 3.830 3.339 3.440 58,085 -0.05(-1.43%)
Jul 11, 2017 3.670 3.775 3.360 3.490 109,177 -0.17(-4.64%)
Jul 10, 2017 3.400 3.700 3.300 3.660 82,211 +0.27(+7.96%)
Jul 07, 2017 3.630 3.630 3.310 3.390 32,050 -0.07(-2.02%)
Jul 06, 2017 3.540 3.540 3.430 3.460 36,722 -0.08(-2.26%)
Jul 05, 2017 3.830 3.851 3.520 3.540 42,584 -0.22(-5.85%)
Jul 03, 2017 3.793 3.910 3.760 3.760 1,591 -0.09(-2.34%)
Jun 30, 2017 3.720 3.850 3.720 3.850 5,802 -0.01(-0.26%)
Jun 29, 2017 3.817 3.920 3.775 3.860 11,343 +0.01(+0.26%)
Jun 28, 2017 3.870 4.000 3.810 3.850 13,463 -0.02(-0.52%)
Jun 27, 2017 3.777 3.870 3.740 3.870 25,582 -0.01(-0.26%)
Jun 26, 2017 3.610 3.950 3.610 3.880 93,934 +0.30(+8.38%)
Jun 23, 2017 3.920 4.006 3.540 3.580 53,266 -0.37(-9.37%)
Jun 22, 2017 3.990 4.029 3.826 3.950 79,523 +0.00(+0.00%)
Jun 21, 2017 3.850 4.043 3.810 3.950 108,281 +0.15(+3.95%)
Jun 20, 2017 3.680 3.860 3.520 3.800 124,520 +0.11(+2.98%)
Jun 19, 2017 3.500 3.720 3.380 3.690 85,533 +0.19(+5.43%)
Jun 16, 2017 3.390 3.690 3.280 3.500 114,627 +0.10(+2.94%)
Jun 15, 2017 3.500 3.585 3.360 3.400 45,766 -0.08(-2.30%)
Jun 14, 2017 3.570 3.570 3.401 3.480 40,810 -0.03(-0.85%)
Jun 13, 2017 3.430 3.660 3.300 3.510 65,907 +0.08(+2.33%)
Jun 12, 2017 3.600 3.610 3.280 3.430 70,128 -0.14(-3.92%)
Jun 09, 2017 3.620 3.885 3.520 3.570 49,137 -0.07(-1.92%)
Jun 08, 2017 3.730 3.840 3.610 3.640 53,582 -0.05(-1.36%)
Jun 07, 2017 3.630 3.800 3.630 3.690 71,205 +0.10(+2.79%)
Jun 06, 2017 4.020 4.080 3.580 3.590 314,551 -0.67(-15.73%)
Jun 05, 2017 4.210 4.430 4.180 4.260 66,984 +0.08(+1.91%)
Jun 02, 2017 4.270 4.440 4.160 4.180 25,315 -0.09(-2.11%)
Jun 01, 2017 4.220 4.511 4.090 4.270 159,911 +0.05(+1.18%)
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%)
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