Financial News

Aeglea Biothera (NQ: AGLE )

6.560 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.110 7.270 7.000 7.090 333,091 +0.02(+0.28%)
Sep 29, 2020 7.170 7.250 6.980 7.070 132,530 -0.10(-1.39%)
Sep 28, 2020 7.160 7.365 7.100 7.170 154,292 +0.11(+1.56%)
Sep 25, 2020 6.710 7.090 6.610 7.060 191,100 +0.32(+4.75%)
Sep 24, 2020 6.850 6.950 6.630 6.740 355,643 -0.14(-2.03%)
Sep 23, 2020 7.190 7.370 6.803 6.880 207,684 -0.20(-2.82%)
Sep 22, 2020 7.290 7.290 6.860 7.080 188,966 -0.13(-1.80%)
Sep 21, 2020 7.740 7.930 7.130 7.210 258,705 -0.67(-8.50%)
Sep 18, 2020 7.890 7.960 7.450 7.880 508,200 +0.11(+1.42%)
Sep 17, 2020 7.680 7.840 7.540 7.770 99,391 +0.10(+1.30%)
Sep 16, 2020 7.760 7.860 7.630 7.670 211,506 +0.02(+0.26%)
Sep 15, 2020 7.470 7.910 7.390 7.650 198,723 +0.33(+4.51%)
Sep 14, 2020 7.030 7.350 6.900 7.320 234,742 +0.37(+5.32%)
Sep 11, 2020 6.980 7.100 6.860 6.950 569,700 +0.08(+1.16%)
Sep 10, 2020 7.240 7.380 6.850 6.870 187,518 -0.33(-4.58%)
Sep 09, 2020 7.370 7.430 7.070 7.200 299,287 -0.11(-1.50%)
Sep 08, 2020 7.240 7.430 6.990 7.310 362,769 +0.01(+0.14%)
Sep 04, 2020 7.250 7.450 6.880 7.300 310,900 +0.16(+2.24%)
Sep 03, 2020 7.470 7.470 7.040 7.140 603,176 -0.33(-4.42%)
Sep 02, 2020 7.400 7.500 7.080 7.470 280,753 +0.11(+1.49%)
Sep 01, 2020 7.250 7.500 7.030 7.360 208,502 +0.08(+1.17%)
Aug 31, 2020 6.980 7.500 6.957 7.275 353,984 +0.26(+3.63%)
Aug 28, 2020 6.880 7.050 6.800 7.020 110,600 +0.21(+3.08%)
Aug 27, 2020 7.000 7.060 6.800 6.810 165,327 -0.15(-2.16%)
Aug 26, 2020 6.750 7.070 6.750 6.960 379,982 +0.16(+2.35%)
Aug 25, 2020 6.950 7.043 6.710 6.800 209,734 -0.09(-1.31%)
Aug 24, 2020 6.590 7.070 6.500 6.890 824,446 +0.38(+5.84%)
Aug 21, 2020 6.710 6.850 6.440 6.510 231,000 -0.21(-3.12%)
Aug 20, 2020 6.810 6.945 6.660 6.720 249,109 -0.18(-2.61%)
Aug 19, 2020 6.840 6.970 6.800 6.900 264,757 +0.05(+0.73%)
Aug 18, 2020 6.920 7.010 6.795 6.850 498,588 -0.07(-1.01%)
Aug 17, 2020 6.700 7.130 6.650 6.920 286,509 +0.27(+4.06%)
Aug 14, 2020 6.760 6.760 6.590 6.650 109,100 -0.13(-1.92%)
Aug 13, 2020 6.730 6.860 6.660 6.780 205,544 +0.03(+0.44%)
Aug 12, 2020 6.640 6.855 6.530 6.750 245,883 +0.24(+3.69%)
Aug 11, 2020 6.880 6.950 6.430 6.510 455,477 -0.26(-3.84%)
Aug 10, 2020 6.970 7.060 6.600 6.770 350,173 -0.21(-3.01%)
Aug 07, 2020 6.910 6.990 6.830 6.980 156,400 +0.07(+1.01%)
Aug 06, 2020 6.950 7.067 6.840 6.910 131,086 -0.03(-0.43%)
Aug 05, 2020 6.900 7.100 6.770 6.940 120,037 +0.11(+1.54%)
Aug 04, 2020 7.020 7.020 6.820 6.835 231,442 -0.12(-1.65%)
Aug 03, 2020 6.870 7.050 6.840 6.950 275,542 +0.10(+1.46%)
Jul 31, 2020 6.960 7.010 6.650 6.850 194,500 -0.12(-1.72%)
Jul 30, 2020 6.720 7.048 6.720 6.970 240,263 +0.01(+0.14%)
Jul 29, 2020 6.970 7.010 6.840 6.960 109,698 +0.04(+0.58%)
Jul 28, 2020 7.380 7.430 6.820 6.920 232,818 -0.46(-6.17%)
Jul 27, 2020 7.240 7.390 7.030 7.375 138,654 +0.13(+1.86%)
Jul 24, 2020 7.480 7.480 6.950 7.240 167,500 -0.25(-3.34%)
Jul 23, 2020 7.920 8.020 7.320 7.490 120,663 -0.48(-6.02%)
Jul 22, 2020 8.070 8.180 7.900 7.970 156,330 -0.18(-2.21%)
Jul 21, 2020 8.070 8.230 7.970 8.150 191,896 +0.19(+2.39%)
Jul 20, 2020 7.920 8.090 7.820 7.960 234,896 +0.02(+0.25%)
Jul 17, 2020 7.940 8.210 7.910 7.940 119,900 -0.03(-0.38%)
Jul 16, 2020 8.050 8.110 7.740 7.970 126,225 -0.16(-1.97%)
Jul 15, 2020 8.150 8.495 7.990 8.130 214,956 +0.16(+2.01%)
Jul 14, 2020 8.350 8.480 7.840 7.970 151,515 -0.41(-4.89%)
Jul 13, 2020 8.940 8.980 8.360 8.380 335,401 -0.47(-5.31%)
Jul 10, 2020 8.960 9.170 8.775 8.850 122,100 -0.13(-1.45%)
Jul 09, 2020 9.160 9.270 8.920 8.980 209,013 -0.21(-2.29%)
Jul 08, 2020 9.080 9.220 8.750 9.190 202,166 +0.09(+0.99%)
Jul 07, 2020 8.760 9.180 8.630 9.100 189,941 +0.24(+2.71%)
Jul 06, 2020 9.330 9.330 8.800 8.860 344,680 -0.20(-2.21%)
Jul 02, 2020 9.520 9.550 8.930 9.060 117,000 -0.27(-2.89%)
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