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, 2018 256.25 275.00 256.25 267.00 9,436 +11.50(+4.50%)
May 30, 2018 261.25 270.50 252.50 255.50 4,159 -4.25(-1.64%)
May 29, 2018 265.00 275.00 257.75 259.75 5,725 -5.75(-2.17%)
May 25, 2018 265.50 265.50 265.50 0 +22.50(+9.26%)
May 24, 2018 248.75 253.00 233.25 243.00 9,192 -4.25(-1.72%)
May 23, 2018 248.50 264.02 245.81 247.25 5,847 -2.50(-1.00%)
May 22, 2018 257.75 260.75 245.50 249.75 4,299 -7.00(-2.73%)
May 21, 2018 263.25 268.14 254.78 256.75 4,921 -7.50(-2.84%)
May 18, 2018 266.50 274.75 263.25 264.25 4,644 -2.75(-1.03%)
May 17, 2018 272.00 274.57 262.00 267.00 5,745 -2.25(-0.84%)
May 16, 2018 267.00 279.75 262.27 269.25 11,759 +3.25(+1.22%)
May 15, 2018 256.25 272.00 251.22 266.00 12,166 +9.25(+3.60%)
May 14, 2018 248.00 269.50 239.73 256.75 17,024 +8.25(+3.32%)
May 11, 2018 251.50 256.25 246.75 248.50 4,310 -3.50(-1.39%)
May 10, 2018 257.50 258.38 245.50 252.00 8,053 -3.75(-1.47%)
May 09, 2018 251.00 262.50 245.50 255.75 10,561 +6.25(+2.51%)
May 08, 2018 246.50 253.44 241.22 249.50 8,946 +2.50(+1.01%)
May 07, 2018 244.50 262.25 244.25 247.00 9,379 +3.25(+1.33%)
May 04, 2018 241.50 256.25 238.00 243.75 7,034 -0.25(-0.10%)
May 03, 2018 246.50 250.71 236.50 244.00 5,486 +0.00(+0.00%)
May 02, 2018 233.25 251.75 233.25 244.00 11,592 +11.00(+4.72%)
May 01, 2018 231.50 237.38 222.00 233.00 7,020 -0.50(-0.21%)
Apr 30, 2018 220.00 235.75 220.00 233.50 14,865 +12.50(+5.66%)
Apr 27, 2018 198.50 229.25 198.50 221.00 24,423 +21.00(+10.50%)
Apr 26, 2018 197.50 208.75 196.25 200.00 7,669 +1.50(+0.76%)
Apr 25, 2018 208.00 208.75 193.29 198.50 17,106 -8.50(-4.11%)
Apr 24, 2018 210.00 218.25 197.50 207.00 54,862 +9.50(+4.81%)
Apr 23, 2018 197.75 205.50 195.50 197.50 7,125 +0.75(+0.38%)
Apr 20, 2018 199.75 199.75 192.89 196.75 11,724 -0.25(-0.13%)
Apr 19, 2018 198.50 200.75 187.50 197.00 57,423 -15.25(-7.18%)
Apr 18, 2018 205.25 223.25 205.25 212.25 16,635 -23.25(-9.87%)
Apr 17, 2018 227.75 247.25 226.75 235.50 3,238 +10.25(+4.55%)
Apr 16, 2018 240.75 243.75 217.25 225.25 2,273 -15.25(-6.34%)
Apr 13, 2018 262.50 263.21 233.50 240.50 3,215 -18.50(-7.14%)
Apr 12, 2018 248.75 260.50 245.00 259.00 4,338 +17.00(+7.02%)
Apr 11, 2018 219.50 247.50 207.78 242.00 4,369 +19.50(+8.76%)
Apr 10, 2018 213.00 226.75 205.66 222.50 1,931 +19.50(+9.61%)
Apr 09, 2018 225.00 225.00 195.75 203.00 3,302 -20.00(-8.97%)
Apr 06, 2018 242.25 247.00 218.75 223.00 2,865 -21.75(-8.89%)
Apr 05, 2018 256.00 268.19 240.00 244.75 4,078 -10.00(-3.93%)
Apr 04, 2018 236.75 262.25 236.75 254.75 3,139 +15.25(+6.37%)
Apr 03, 2018 240.50 242.75 227.75 239.50 3,197 -1.00(-0.42%)
Apr 02, 2018 251.25 257.50 232.00 240.50 2,220 -7.50(-3.02%)
Mar 29, 2018 248.00 248.00 248.00 0 +28.00(+12.73%)
Mar 28, 2018 231.75 236.62 215.71 220.00 3,534 -10.25(-4.45%)
Mar 27, 2018 253.50 253.50 225.04 230.25 3,563 -22.25(-8.81%)
Mar 26, 2018 270.75 270.75 236.25 252.50 4,362 -6.75(-2.60%)
Mar 23, 2018 263.75 271.00 255.25 259.25 2,337 -3.25(-1.24%)
Mar 22, 2018 273.25 275.00 256.04 262.50 2,942 -8.75(-3.23%)
Mar 21, 2018 265.75 272.50 264.25 271.25 2,208 +7.00(+2.65%)
Mar 20, 2018 270.00 283.75 255.50 264.25 4,224 -8.25(-3.03%)
Mar 19, 2018 265.25 283.75 251.51 272.50 8,298 +6.50(+2.44%)
Mar 16, 2018 227.75 274.25 227.22 266.00 7,083 +39.75(+17.57%)
Mar 15, 2018 213.50 233.25 199.50 226.25 5,114 +14.25(+6.72%)
Mar 14, 2018 224.00 228.75 209.16 212.00 6,878 -3.50(-1.62%)
Mar 13, 2018 212.50 217.75 200.06 215.50 2,853 +0.50(+0.23%)
Mar 12, 2018 219.25 222.64 206.78 215.00 2,807 -5.75(-2.60%)
Mar 09, 2018 223.25 232.25 207.25 220.75 6,891 -0.50(-0.23%)
Mar 08, 2018 192.25 224.50 192.00 221.25 9,293 +31.25(+16.45%)
Mar 07, 2018 194.16 197.00 182.25 190.00 4,018 +2.50(+1.33%)
Mar 06, 2018 192.00 192.88 170.03 187.50 2,029 -4.75(-2.47%)
Mar 05, 2018 181.00 197.25 178.62 192.25 6,399 +11.25(+6.22%)
Mar 02, 2018 173.41 181.25 172.74 181.00 3,756 +9.50(+5.54%)
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.