Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeglea Biothera (NQ: AGLE )

12.01 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 181.25 189.75 171.25 187.50 1,380 +6.50(+3.59%)
May 27, 2016 182.75 181.00 181.00 181.00 2,876 -5.25(-2.82%)
May 26, 2016 181.75 187.25 177.75 186.25 1,451 +1.75(+0.95%)
May 25, 2016 180.50 187.00 179.75 184.50 878 +0.50(+0.27%)
May 24, 2016 200.00 206.00 177.50 184.00 4,205 +1.25(+0.68%)
May 23, 2016 186.75 193.75 176.75 182.75 2,601 -3.75(-2.01%)
May 20, 2016 185.00 190.00 179.25 186.50 1,519 +2.50(+1.36%)
May 19, 2016 175.50 193.75 175.50 184.00 1,272 -1.25(-0.67%)
May 18, 2016 175.00 200.00 175.00 185.25 670 +3.25(+1.79%)
May 17, 2016 175.50 188.00 170.25 182.00 3,333 +1.25(+0.69%)
May 16, 2016 183.50 212.50 178.75 180.75 21,528 +1.50(+0.84%)
May 13, 2016 179.75 186.00 167.00 179.25 2,286 -7.25(-3.89%)
May 12, 2016 202.50 216.50 182.50 186.50 3,006 -17.12(-8.41%)
May 11, 2016 215.50 222.50 202.00 203.62 3,324 -15.62(-7.13%)
May 10, 2016 221.50 223.38 215.28 219.25 706 -1.00(-0.45%)
May 09, 2016 218.00 231.25 218.00 220.25 3,216 +2.50(+1.15%)
May 06, 2016 217.75 231.25 215.00 217.75 1,165 +2.38(+1.10%)
May 05, 2016 225.50 231.25 214.25 215.38 1,496 -12.12(-5.33%)
May 04, 2016 241.25 247.25 215.00 227.50 1,331 -7.50(-3.19%)
May 03, 2016 250.00 251.25 232.50 235.00 2,115 -9.00(-3.69%)
May 02, 2016 224.75 250.00 221.95 244.00 4,553 +25.00(+11.42%)
Apr 29, 2016 230.00 232.97 213.75 219.00 2,946 -10.75(-4.68%)
Apr 28, 2016 238.00 244.38 223.25 229.75 1,435 -8.25(-3.47%)
Apr 27, 2016 239.75 246.25 232.75 238.00 1,855 -9.25(-3.74%)
Apr 26, 2016 245.00 253.75 229.50 247.25 6,308 +4.75(+1.96%)
Apr 25, 2016 235.25 256.25 230.50 242.50 4,885 +12.75(+5.55%)
Apr 22, 2016 224.00 236.25 212.75 229.75 3,659 +15.00(+6.98%)
Apr 21, 2016 220.00 220.00 212.50 214.75 492 +1.25(+0.59%)
Apr 20, 2016 218.25 221.95 210.00 213.50 768 +1.25(+0.59%)
Apr 19, 2016 250.00 250.00 209.00 212.25 5,216 -30.50(-12.56%)
Apr 18, 2016 251.75 252.00 241.25 242.75 1,290 -6.25(-2.51%)
Apr 15, 2016 253.75 256.00 245.75 249.00 1,393 +5.00(+2.05%)
Apr 14, 2016 254.25 261.00 243.75 244.00 1,591 -7.75(-3.08%)
Apr 13, 2016 248.50 271.50 246.25 251.75 2,865 +10.50(+4.35%)
Apr 12, 2016 261.00 268.62 235.50 241.25 7,728 -19.25(-7.39%)
Apr 11, 2016 296.75 301.12 257.50 260.50 7,302 -39.25(-13.09%)
Apr 08, 2016 250.00 318.75 250.00 299.75 22,449 +55.50(+22.72%)
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.