Financial News

Aeglea Biothera (NQ: AGLE )

7.300 USD +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.000 9.290 9.000 9.140 56,669 +0.14(+1.56%)
Jan 30, 2019 8.750 9.160 8.610 9.000 112,849 +0.30(+3.45%)
Jan 29, 2019 8.530 8.730 8.300 8.700 40,639 +0.19(+2.23%)
Jan 28, 2019 8.460 8.750 8.321 8.510 46,389 -0.05(-0.58%)
Jan 25, 2019 8.562 8.695 8.325 8.560 32,900 +0.21(+2.51%)
Jan 24, 2019 8.480 8.570 8.270 8.350 26,507 -0.14(-1.65%)
Jan 23, 2019 8.680 8.900 8.420 8.490 56,017 -0.25(-2.86%)
Jan 22, 2019 8.850 8.960 8.490 8.740 97,125 -0.18(-2.02%)
Jan 18, 2019 8.960 9.105 8.720 8.920 99,000 -0.04(-0.45%)
Jan 17, 2019 9.080 9.170 8.920 8.960 74,139 -0.13(-1.43%)
Jan 16, 2019 8.690 9.130 8.610 9.090 89,777 +0.40(+4.60%)
Jan 15, 2019 8.350 8.848 8.200 8.690 71,998 +0.39(+4.70%)
Jan 14, 2019 8.480 8.590 8.270 8.300 39,616 -0.21(-2.47%)
Jan 11, 2019 8.490 8.620 8.280 8.510 57,500 -0.05(-0.58%)
Jan 10, 2019 8.483 8.720 8.380 8.560 57,807 -0.08(-0.93%)
Jan 09, 2019 8.500 8.790 8.421 8.640 103,815 +0.21(+2.49%)
Jan 08, 2019 8.480 8.550 8.140 8.430 120,365 +0.06(+0.72%)
Jan 07, 2019 8.220 8.670 8.220 8.370 76,567 -0.05(-0.59%)
Jan 04, 2019 7.980 8.500 7.890 8.420 139,300 +0.49(+6.18%)
Jan 03, 2019 8.010 8.180 7.790 7.930 122,424 -0.11(-1.37%)
Jan 02, 2019 7.380 8.220 7.380 8.040 104,521 +0.55(+7.34%)
Dec 31, 2018 7.640 7.860 7.150 7.490 213,300 -0.18(-2.35%)
Dec 28, 2018 7.950 8.260 7.570 7.670 268,000 -0.34(-4.24%)
Dec 27, 2018 7.390 8.020 7.110 8.010 192,956 +0.62(+8.39%)
Dec 26, 2018 7.300 7.410 6.800 7.390 141,431 +0.09(+1.23%)
Dec 24, 2018 6.460 7.440 6.460 7.300 90,500 +0.79(+12.14%)
Dec 21, 2018 7.060 7.060 6.310 6.510 437,900 -0.56(-7.92%)
Dec 20, 2018 6.950 7.170 6.711 7.070 103,468 +0.11(+1.58%)
Dec 19, 2018 7.380 7.450 6.830 6.960 148,151 -0.36(-4.92%)
Dec 18, 2018 7.890 7.890 7.120 7.320 120,260 -0.54(-6.87%)
Dec 17, 2018 7.540 7.950 7.260 7.860 124,831 +0.36(+4.80%)
Dec 14, 2018 7.680 7.820 7.400 7.500 72,200 -0.19(-2.47%)
Dec 13, 2018 7.770 8.150 7.477 7.690 46,906 -0.04(-0.52%)
Dec 12, 2018 8.290 8.492 7.620 7.730 159,269 -0.39(-4.80%)
Dec 11, 2018 8.150 8.470 8.050 8.120 104,187 +0.28(+3.57%)
Dec 10, 2018 7.960 8.200 7.800 7.840 82,507 -0.03(-0.38%)
Dec 07, 2018 7.540 8.100 7.540 7.870 87,600 +0.19(+2.47%)
Dec 06, 2018 7.900 8.560 7.560 7.680 121,935 -0.43(-5.30%)
Dec 04, 2018 8.370 8.820 8.070 8.110 126,400 -0.36(-4.25%)
Dec 03, 2018 8.540 8.540 8.300 8.470 63,551 +0.05(+0.59%)
Nov 30, 2018 8.580 8.750 8.390 8.420 96,700 -0.13(-1.52%)
Nov 29, 2018 8.530 8.730 8.350 8.550 42,192 -0.05(-0.58%)
Nov 28, 2018 8.080 8.690 8.000 8.600 63,001 +0.52(+6.44%)
Nov 27, 2018 8.070 8.310 7.860 8.080 53,126 -0.13(-1.58%)
Nov 26, 2018 8.100 8.250 7.850 8.210 55,153 +0.22(+2.75%)
Nov 23, 2018 7.510 8.170 7.490 7.990 85,900 +0.37(+4.86%)
Nov 21, 2018 7.620 7.620 7.620 0 +0.09(+1.20%)
Nov 20, 2018 7.800 8.060 7.450 7.530 91,368 -0.36(-4.56%)
Nov 19, 2018 8.320 8.510 7.760 7.890 116,013 -0.42(-5.05%)
Nov 16, 2018 8.020 8.360 7.800 8.310 120,400 +0.24(+2.97%)
Nov 15, 2018 7.790 8.250 7.730 8.070 195,295 +0.23(+2.93%)
Nov 14, 2018 7.880 8.170 7.740 7.840 89,435 -0.06(-0.76%)
Nov 13, 2018 8.700 8.960 7.640 7.900 264,533 -0.85(-9.71%)
Nov 12, 2018 8.960 9.030 8.660 8.750 102,476 -0.35(-3.85%)
Nov 09, 2018 9.420 9.640 8.890 9.100 133,000 -0.42(-4.41%)
Nov 08, 2018 8.770 9.600 8.770 9.520 184,882 +0.44(+4.85%)
Nov 07, 2018 9.180 9.410 9.040 9.080 64,858 +0.01(+0.11%)
Nov 06, 2018 9.240 9.397 8.711 9.070 108,466 -0.17(-1.84%)
Nov 05, 2018 9.310 9.530 8.868 9.240 99,712 -0.03(-0.32%)
Nov 02, 2018 9.000 9.350 8.980 9.270 94,300 +0.32(+3.58%)
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