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 (%)
Sep 30, 2016 168.75 170.00 160.25 160.25 489 -6.00(-3.61%)
Sep 29, 2016 174.75 176.75 163.50 166.25 843 -9.00(-5.14%)
Sep 28, 2016 170.25 186.00 168.75 175.25 795 +3.75(+2.19%)
Sep 27, 2016 171.50 172.00 166.45 171.50 522 +1.50(+0.88%)
Sep 26, 2016 164.50 174.25 160.87 170.00 617 +7.75(+4.78%)
Sep 23, 2016 162.00 170.00 160.25 162.25 376 +1.75(+1.09%)
Sep 22, 2016 158.75 161.25 155.30 160.50 1,196 +1.25(+0.78%)
Sep 21, 2016 172.00 172.50 152.75 159.25 806 -12.75(-7.41%)
Sep 20, 2016 173.25 181.25 172.00 172.00 726 -1.50(-0.86%)
Sep 19, 2016 192.75 193.75 172.00 173.50 1,341 -19.25(-9.99%)
Sep 16, 2016 195.75 198.75 186.03 192.75 2,532 -1.25(-0.64%)
Sep 15, 2016 207.50 207.50 191.00 194.00 2,426 -8.75(-4.32%)
Sep 14, 2016 187.50 205.00 187.50 202.75 1,244 +8.50(+4.38%)
Sep 13, 2016 189.50 196.00 186.00 194.25 1,067 +8.00(+4.30%)
Sep 12, 2016 172.00 188.00 172.00 186.25 1,359 +12.50(+7.19%)
Sep 09, 2016 182.00 188.50 170.00 173.75 1,615 -9.50(-5.18%)
Sep 08, 2016 173.78 183.25 173.78 183.25 1,078 +9.50(+5.47%)
Sep 07, 2016 175.00 175.00 167.00 173.75 1,023 -0.50(-0.29%)
Sep 06, 2016 157.50 174.25 157.25 174.25 2,512 +18.00(+11.52%)
Sep 02, 2016 147.50 156.25 156.25 156.25 3,248 +11.62(+8.04%)
Sep 01, 2016 140.00 147.50 140.00 144.62 168 +3.62(+2.57%)
Aug 31, 2016 144.25 144.25 137.00 141.00 263 -3.75(-2.59%)
Aug 30, 2016 145.50 145.50 143.38 144.75 189 -1.25(-0.86%)
Aug 29, 2016 145.25 147.50 139.25 146.00 813 -1.38(-0.93%)
Aug 26, 2016 142.75 147.50 142.53 147.38 829 +0.62(+0.43%)
Aug 25, 2016 134.50 147.50 125.53 146.75 607 +2.00(+1.38%)
Aug 24, 2016 137.50 149.00 137.50 144.75 1,035 +5.50(+3.95%)
Aug 23, 2016 139.50 142.25 136.00 139.25 355 -1.75(-1.24%)
Aug 22, 2016 131.25 141.75 131.25 141.00 1,115 +12.00(+9.30%)
Aug 19, 2016 141.54 142.75 125.25 129.00 780 -18.00(-12.24%)
Aug 18, 2016 147.50 150.00 138.25 147.00 810 -0.50(-0.34%)
Aug 17, 2016 130.00 150.00 130.00 147.50 3,643 +17.50(+13.46%)
Aug 16, 2016 117.00 130.00 116.25 130.00 9,674 +12.75(+10.87%)
Aug 15, 2016 117.15 117.25 112.50 117.25 446 +2.25(+1.95%)
Aug 12, 2016 116.62 117.08 114.47 115.00 63 +0.25(+0.22%)
Aug 11, 2016 115.00 115.00 113.75 114.75 782 -0.24(-0.21%)
Aug 10, 2016 119.50 119.50 113.75 114.99 566 -3.51(-2.96%)
Aug 09, 2016 114.75 120.50 114.75 118.50 244 +3.50(+3.04%)
Aug 08, 2016 116.75 122.25 115.00 115.00 233 -2.25(-1.92%)
Aug 05, 2016 117.50 117.50 116.50 117.25 255 -2.50(-2.09%)
Aug 04, 2016 116.50 123.25 116.50 119.75 118 +4.25(+3.68%)
Aug 03, 2016 119.14 119.14 115.00 115.50 137 +1.00(+0.87%)
Aug 02, 2016 117.50 120.00 112.50 114.50 589 -4.75(-3.98%)
Aug 01, 2016 118.75 123.05 118.00 119.25 237 -0.75(-0.63%)
Jul 29, 2016 119.50 124.92 116.25 120.00 363 -0.25(-0.21%)
Jul 28, 2016 119.00 123.38 118.00 120.25 245 +2.75(+2.34%)
Jul 27, 2016 117.50 126.17 115.25 117.50 509 +0.00(+0.00%)
Jul 26, 2016 114.65 118.25 112.50 117.50 901 +4.75(+4.21%)
Jul 25, 2016 117.50 117.50 112.00 112.75 604 -3.50(-3.01%)
Jul 22, 2016 110.00 116.50 110.00 116.25 346 +2.75(+2.42%)
Jul 21, 2016 114.25 115.27 110.00 113.50 516 -0.75(-0.66%)
Jul 20, 2016 118.25 118.25 113.75 114.25 733 -1.75(-1.51%)
Jul 19, 2016 110.00 118.72 110.00 116.00 948 +4.00(+3.57%)
Jul 18, 2016 117.66 117.66 106.25 112.00 1,465 -1.00(-0.88%)
Jul 15, 2016 114.97 116.95 109.25 113.00 1,267 -3.25(-2.80%)
Jul 14, 2016 117.50 122.00 116.25 116.25 1,420 -2.50(-2.11%)
Jul 13, 2016 104.75 119.00 104.75 118.75 1,822 +13.75(+13.10%)
Jul 12, 2016 103.25 109.50 101.69 105.00 1,560 +2.00(+1.94%)
Jul 11, 2016 107.45 107.50 101.25 103.00 2,177 -2.25(-2.14%)
Jul 08, 2016 99.00 99.00 99.00 105.25 1,379 +6.25(+6.31%)
Jul 07, 2016 112.25 112.25 97.25 99.00 3,587 -15.50(-13.54%)
Jul 05, 2016 123.25 123.25 110.75 114.50 1,057 -6.75(-5.57%)
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.