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

Aeglea Biothera (NQ: AGLE )

N/A 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, 2023 0.1403 0.1470 0.1256 0.1299 475,459 +0.00(+0.62%)
May 30, 2023 0.1353 0.1402 0.1251 0.1291 423,970 -0.01(-4.51%)
May 26, 2023 0.1402 0.1435 0.1350 0.1352 249,911 -0.00(-3.43%)
May 25, 2023 0.1430 0.1485 0.1381 0.1400 428,854 -0.00(-2.10%)
May 24, 2023 0.1497 0.1498 0.1344 0.1430 971,442 -0.01(-4.79%)
May 23, 2023 0.1500 0.1530 0.1475 0.1502 518,800 +0.00(+0.13%)
May 22, 2023 0.1460 0.1540 0.1460 0.1500 279,744 +0.00(+2.74%)
May 19, 2023 0.1500 0.1550 0.1460 0.1460 252,069 -0.00(-0.61%)
May 18, 2023 0.1540 0.1559 0.1460 0.1469 202,382 -0.00(-2.07%)
May 17, 2023 0.1490 0.1501 0.1449 0.1500 257,254 +0.00(+0.67%)
May 16, 2023 0.1426 0.1498 0.1426 0.1490 145,743 +0.01(+3.47%)
May 15, 2023 0.1522 0.1530 0.1422 0.1440 779,452 -0.01(-5.94%)
May 12, 2023 0.1553 0.1600 0.1520 0.1531 434,606 -0.01(-3.22%)
May 11, 2023 0.1607 0.1650 0.1580 0.1582 356,606 -0.01(-3.54%)
May 10, 2023 0.1700 0.1740 0.1620 0.1640 540,193 +0.00(+0.37%)
May 09, 2023 0.1580 0.1648 0.1572 0.1634 677,105 +0.01(+3.42%)
May 08, 2023 0.1679 0.1679 0.1540 0.1580 607,340 -0.00(-1.25%)
May 05, 2023 0.1645 0.1669 0.1563 0.1600 527,948 +0.00(+0.00%)
May 04, 2023 0.1624 0.1639 0.1560 0.1600 261,821 +0.01(+3.23%)
May 03, 2023 0.1655 0.1699 0.1550 0.1550 518,371 -0.01(-7.52%)
May 02, 2023 0.1757 0.1770 0.1635 0.1676 345,517 -0.00(-0.24%)
May 01, 2023 0.1700 0.1740 0.1610 0.1680 409,521 -0.00(-0.41%)
Apr 28, 2023 0.1700 0.1700 0.1610 0.1687 644,010 +0.01(+4.78%)
Apr 27, 2023 0.1640 0.1679 0.1550 0.1610 1,191,716 +0.00(+0.25%)
Apr 26, 2023 0.1600 0.1650 0.1520 0.1606 714,878 +0.00(+0.88%)
Apr 25, 2023 0.1632 0.1671 0.1520 0.1592 1,151,334 -0.00(-2.33%)
Apr 24, 2023 0.1770 0.1770 0.1617 0.1630 881,236 -0.01(-4.23%)
Apr 21, 2023 0.1599 0.1750 0.1487 0.1702 2,594,263 +0.01(+6.44%)
Apr 20, 2023 0.1554 0.1630 0.1537 0.1599 2,136,221 -0.00(-0.06%)
Apr 19, 2023 0.1619 0.1740 0.1551 0.1600 7,052,581 +0.00(+1.91%)
Apr 18, 2023 0.1541 0.1698 0.1460 0.1570 3,129,234 +0.00(+1.95%)
Apr 17, 2023 0.1571 0.1690 0.1410 0.1540 2,094,462 +0.00(+2.67%)
Apr 14, 2023 0.1780 0.1900 0.1450 0.1500 2,787,793 -0.03(-14.77%)
Apr 13, 2023 0.1890 0.1900 0.1700 0.1760 1,326,467 -0.01(-7.37%)
Apr 12, 2023 0.2200 0.2200 0.1610 0.1900 7,098,203 -0.07(-26.21%)
Apr 11, 2023 0.2560 0.2600 0.2560 0.2575 103,258 -0.00(-0.96%)
Apr 10, 2023 0.2600 0.2610 0.2560 0.2600 174,580 +0.00(+0.27%)
Apr 06, 2023 0.2664 0.2664 0.2585 0.2593 195,548 -0.00(-1.56%)
Apr 05, 2023 0.2760 0.2829 0.2634 0.2634 239,835 -0.01(-4.81%)
Apr 04, 2023 0.2800 0.2850 0.2701 0.2767 322,304 -0.01(-2.91%)
Apr 03, 2023 0.2966 0.2966 0.2800 0.2850 313,610 -0.01(-1.72%)
Mar 31, 2023 0.3040 0.3040 0.2850 0.2900 301,841 -0.00(-0.21%)
Mar 30, 2023 0.3081 0.3099 0.2900 0.2906 215,340 -0.01(-3.17%)
Mar 29, 2023 0.2900 0.3087 0.2900 0.3001 132,496 +0.01(+2.46%)
Mar 28, 2023 0.3101 0.3179 0.2929 0.2929 219,387 -0.01(-4.00%)
Mar 27, 2023 0.3300 0.3300 0.3000 0.3051 210,630 -0.02(-7.55%)
Mar 24, 2023 0.3214 0.3300 0.3096 0.3300 87,438 +0.01(+2.55%)
Mar 23, 2023 0.3252 0.3550 0.3217 0.3218 52,905 -0.01(-2.98%)
Mar 22, 2023 0.3270 0.3473 0.3260 0.3317 60,407 +0.01(+1.90%)
Mar 21, 2023 0.3000 0.3400 0.3000 0.3255 201,263 +0.03(+8.50%)
Mar 20, 2023 0.3100 0.3300 0.3000 0.3000 150,149 -0.01(-3.72%)
Mar 17, 2023 0.3500 0.3500 0.3116 0.3116 202,352 -0.03(-8.35%)
Mar 16, 2023 0.3200 0.3583 0.3200 0.3400 186,577 +0.03(+9.82%)
Mar 15, 2023 0.3600 0.3670 0.3000 0.3096 602,004 -0.05(-14.00%)
Mar 14, 2023 0.3600 0.3920 0.3600 0.3600 182,338 -0.01(-2.70%)
Mar 13, 2023 0.3700 0.4000 0.3500 0.3700 372,136 -0.01(-2.63%)
Mar 10, 2023 0.4035 0.4171 0.3710 0.3800 204,598 -0.04(-8.65%)
Mar 09, 2023 0.4200 0.4480 0.4010 0.4160 251,087 -0.00(-0.45%)
Mar 08, 2023 0.3900 0.4229 0.3850 0.4179 143,895 +0.02(+3.83%)
Mar 07, 2023 0.4000 0.4100 0.3800 0.4025 114,335 +0.00(+0.68%)
Mar 06, 2023 0.3822 0.4100 0.3822 0.3998 197,936 +0.01(+1.47%)
Mar 03, 2023 0.3930 0.4200 0.3700 0.3940 171,831 +0.00(+1.03%)
Mar 02, 2023 0.4000 0.4600 0.3834 0.3900 215,337 -0.01(-1.29%)
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.