Financial News

Aeglea Biothera (NQ: AGLE )

6.070 USD -0.210 (-3.34%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 7.750 8.700 7.540 7.710 115,460 -0.09(-1.22%)
Aug 30, 2019 7.690 7.850 7.600 7.805 39,800 +0.11(+1.50%)
Aug 29, 2019 7.640 7.800 7.450 7.690 55,755 +0.14(+1.85%)
Aug 28, 2019 7.550 7.640 7.390 7.550 30,817 +0.05(+0.67%)
Aug 27, 2019 7.810 7.870 7.430 7.500 44,966 -0.23(-2.98%)
Aug 26, 2019 7.470 7.730 7.434 7.730 40,611 +0.32(+4.32%)
Aug 23, 2019 7.920 7.980 7.310 7.410 62,900 -0.54(-6.79%)
Aug 22, 2019 8.190 8.250 7.900 7.950 153,162 -0.21(-2.57%)
Aug 21, 2019 8.100 8.280 8.040 8.160 61,413 +0.11(+1.37%)
Aug 20, 2019 8.020 8.120 7.910 8.050 15,903 -0.04(-0.49%)
Aug 19, 2019 7.970 8.140 7.750 8.090 43,780 +0.19(+2.41%)
Aug 16, 2019 7.830 7.950 7.727 7.900 41,200 +0.11(+1.41%)
Aug 15, 2019 7.900 8.240 7.761 7.790 70,675 -0.11(-1.39%)
Aug 14, 2019 7.830 7.980 7.710 7.900 78,971 -0.08(-1.00%)
Aug 13, 2019 7.750 8.089 7.750 7.980 118,245 +0.20(+2.57%)
Aug 12, 2019 7.780 8.000 7.628 7.780 77,004 -0.05(-0.64%)
Aug 09, 2019 7.890 8.080 7.760 7.830 54,400 -0.11(-1.39%)
Aug 08, 2019 7.810 7.980 7.750 7.940 141,803 +0.13(+1.66%)
Aug 07, 2019 7.590 7.970 7.400 7.810 166,498 -0.10(-1.26%)
Aug 06, 2019 8.030 8.170 7.620 7.910 125,365 -0.23(-2.83%)
Aug 05, 2019 8.720 8.720 8.100 8.140 152,924 -0.80(-8.95%)
Aug 02, 2019 8.900 8.960 8.620 8.940 127,600 -0.06(-0.67%)
Aug 01, 2019 8.950 9.090 8.700 9.000 129,037 +0.04(+0.45%)
Jul 31, 2019 9.020 9.100 8.770 8.960 179,475 -0.02(-0.22%)
Jul 30, 2019 8.380 9.030 8.285 8.980 156,866 +0.52(+6.15%)
Jul 29, 2019 8.370 8.470 8.273 8.460 101,463 +0.10(+1.20%)
Jul 26, 2019 8.580 8.580 8.210 8.360 256,800 -0.19(-2.22%)
Jul 25, 2019 7.180 8.550 6.700 8.550 487,959 +1.40(+19.58%)
Jul 24, 2019 6.890 7.170 6.780 7.150 126,155 +0.24(+3.47%)
Jul 23, 2019 7.020 7.020 6.780 6.910 82,307 -0.08(-1.14%)
Jul 22, 2019 7.010 7.130 6.940 6.990 48,619 -0.01(-0.14%)
Jul 19, 2019 6.950 7.060 6.750 7.000 102,800 -0.01(-0.14%)
Jul 18, 2019 7.140 7.150 6.880 7.010 132,640 -0.14(-1.96%)
Jul 17, 2019 6.860 7.190 6.760 7.150 197,904 +0.27(+3.92%)
Jul 16, 2019 6.790 6.900 6.640 6.880 114,897 +0.10(+1.47%)
Jul 15, 2019 6.690 6.860 6.610 6.780 86,388 +0.09(+1.35%)
Jul 12, 2019 6.420 6.750 6.420 6.690 157,200 +0.27(+4.21%)
Jul 11, 2019 6.560 6.560 6.380 6.420 103,372 -0.11(-1.68%)
Jul 10, 2019 6.600 6.620 6.450 6.530 57,655 -0.04(-0.61%)
Jul 09, 2019 6.460 6.590 6.410 6.570 204,811 +0.09(+1.39%)
Jul 08, 2019 6.550 6.630 6.350 6.480 259,912 -0.10(-1.52%)
Jul 05, 2019 6.580 6.700 6.510 6.580 43,600 -0.02(-0.30%)
Jul 03, 2019 6.770 6.770 6.600 6.600 44,000 -0.11(-1.64%)
Jul 02, 2019 6.840 6.840 6.470 6.710 224,746 -0.13(-1.90%)
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