Financial News

Aeglea Biothera (NQ: AGLE )

6.840 USD -0.150 (-2.14%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.490 8.670 8.425 8.550 30,000 +0.05(+0.59%)
Nov 27, 2019 8.560 8.670 8.410 8.500 36,300 +0.02(+0.24%)
Nov 26, 2019 8.240 8.670 8.100 8.480 53,126 -0.03(-0.35%)
Nov 25, 2019 8.540 8.630 8.350 8.510 74,575 +0.08(+0.95%)
Nov 22, 2019 8.500 8.550 8.260 8.430 77,000 +0.02(+0.24%)
Nov 21, 2019 8.370 8.440 8.170 8.410 43,722 +0.11(+1.33%)
Nov 20, 2019 7.950 8.447 7.950 8.300 174,356 +0.30(+3.75%)
Nov 19, 2019 7.380 8.070 7.380 8.000 74,470 +0.59(+7.96%)
Nov 18, 2019 7.750 7.750 7.280 7.410 68,031 -0.42(-5.36%)
Nov 15, 2019 7.930 8.020 7.680 7.830 37,400 -0.02(-0.25%)
Nov 14, 2019 7.655 8.100 7.655 7.850 34,546 -0.05(-0.63%)
Nov 13, 2019 7.850 8.080 7.830 7.900 18,281 -0.06(-0.75%)
Nov 12, 2019 8.070 8.170 7.810 7.960 18,636 -0.08(-1.00%)
Nov 11, 2019 7.800 8.120 7.660 8.040 27,478 +0.11(+1.39%)
Nov 08, 2019 7.790 8.010 7.640 7.930 33,900 +0.06(+0.76%)
Nov 07, 2019 8.150 8.170 7.705 7.870 41,178 -0.18(-2.24%)
Nov 06, 2019 8.150 8.150 7.900 8.050 19,636 -0.17(-2.07%)
Nov 05, 2019 8.390 8.500 8.190 8.220 22,254 -0.09(-1.08%)
Nov 04, 2019 8.160 8.340 7.567 8.310 23,836 +0.07(+0.85%)
Nov 01, 2019 7.820 8.300 7.790 8.240 93,800 +0.63(+8.28%)
Oct 31, 2019 7.970 8.030 7.500 7.610 43,919 -0.36(-4.52%)
Oct 30, 2019 8.040 8.040 7.720 7.970 29,040 -0.07(-0.87%)
Oct 29, 2019 7.690 8.130 7.640 8.040 33,711 +0.31(+4.01%)
Oct 28, 2019 7.470 7.760 7.400 7.730 30,484 +0.28(+3.76%)
Oct 25, 2019 7.300 7.530 7.240 7.450 33,800 +0.15(+2.05%)
Oct 24, 2019 7.690 7.690 7.270 7.300 50,045 -0.31(-4.07%)
Oct 23, 2019 7.690 7.690 7.510 7.610 21,567 -0.06(-0.78%)
Oct 22, 2019 7.800 7.860 7.620 7.670 19,535 -0.12(-1.54%)
Oct 21, 2019 7.950 8.000 7.650 7.790 62,791 -0.03(-0.38%)
Oct 18, 2019 7.810 7.903 7.636 7.820 35,100 -0.08(-1.01%)
Oct 17, 2019 7.908 7.989 7.800 7.900 32,587 +0.13(+1.67%)
Oct 16, 2019 7.580 7.840 7.580 7.770 16,418 +0.17(+2.24%)
Oct 15, 2019 7.530 7.690 7.370 7.600 22,724 +0.10(+1.33%)
Oct 14, 2019 7.700 7.840 7.470 7.500 36,970 -0.29(-3.72%)
Oct 11, 2019 7.720 7.940 7.710 7.790 40,000 +0.19(+2.50%)
Oct 10, 2019 7.380 7.770 7.270 7.600 45,711 +0.28(+3.83%)
Oct 09, 2019 7.370 7.410 7.120 7.320 41,032 +0.06(+0.83%)
Oct 08, 2019 7.190 7.300 7.050 7.260 28,540 -0.03(-0.41%)
Oct 07, 2019 7.200 7.320 7.170 7.290 20,827 +0.06(+0.83%)
Oct 04, 2019 7.290 7.400 7.135 7.230 28,600 -0.03(-0.41%)
Oct 03, 2019 7.500 7.500 7.230 7.260 55,210 -0.25(-3.33%)
Oct 02, 2019 7.600 7.790 7.370 7.510 45,794 -0.14(-1.83%)
Oct 01, 2019 7.660 7.830 7.621 7.650 49,129 -0.04(-0.52%)
Sep 30, 2019 7.670 7.800 7.410 7.690 66,258 +0.05(+0.65%)
Sep 27, 2019 7.710 7.960 7.516 7.640 37,500 -0.06(-0.78%)
Sep 26, 2019 8.110 8.200 7.680 7.700 38,751 -0.42(-5.17%)
Sep 25, 2019 8.010 8.220 7.886 8.120 54,468 +0.10(+1.25%)
Sep 24, 2019 8.520 8.520 7.830 8.020 69,789 -0.18(-2.20%)
Sep 23, 2019 8.510 8.840 8.150 8.200 99,543 -0.46(-5.31%)
Sep 20, 2019 8.540 8.690 8.280 8.660 244,000 +0.12(+1.41%)
Sep 19, 2019 8.690 8.820 8.530 8.540 28,097 -0.13(-1.50%)
Sep 18, 2019 8.820 8.820 8.550 8.670 45,321 -0.11(-1.25%)
Sep 17, 2019 8.660 8.820 8.510 8.780 65,020 +0.06(+0.69%)
Sep 16, 2019 8.400 8.780 8.280 8.720 118,416 +0.22(+2.59%)
Sep 13, 2019 8.960 8.960 8.320 8.500 96,800 -0.37(-4.17%)
Sep 12, 2019 8.880 8.960 8.610 8.870 78,374 +0.07(+0.80%)
Sep 11, 2019 8.540 8.820 8.420 8.800 65,390 +0.33(+3.90%)
Sep 10, 2019 8.150 8.540 7.954 8.470 58,087 +0.33(+4.05%)
Sep 09, 2019 8.050 8.140 7.810 8.140 35,089 +0.13(+1.62%)
Sep 06, 2019 8.180 8.250 7.995 8.010 39,500 -0.09(-1.11%)
Sep 05, 2019 7.850 8.120 7.570 8.100 64,040 +0.28(+3.58%)
Sep 04, 2019 7.750 7.840 7.540 7.820 55,855 +0.11(+1.43%)
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