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 (%)
Jul 31, 2023 14.00 14.38 13.86 14.13 17,308 -0.27(-1.89%)
Jul 28, 2023 13.78 15.12 13.54 14.40 23,353 +0.38(+2.73%)
Jul 27, 2023 14.50 14.75 13.25 14.02 35,160 -0.26(-1.80%)
Jul 26, 2023 14.75 15.40 13.71 14.28 36,852 -0.47(-3.20%)
Jul 25, 2023 15.75 15.80 14.53 14.75 51,263 -0.00(-0.02%)
Jul 24, 2023 14.74 15.50 14.50 14.75 21,095 -0.08(-0.54%)
Jul 21, 2023 14.50 15.62 14.50 14.83 25,708 -0.14(-0.97%)
Jul 20, 2023 16.00 16.12 14.53 14.97 57,648 -1.03(-6.41%)
Jul 19, 2023 17.04 17.21 15.03 16.00 143,123 -0.91(-5.41%)
Jul 18, 2023 15.04 18.00 14.94 16.91 199,696 +1.91(+12.77%)
Jul 17, 2023 13.75 15.22 13.31 15.00 195,852 +1.03(+7.33%)
Jul 14, 2023 13.37 14.00 12.83 13.97 57,763 +0.41(+3.04%)
Jul 13, 2023 13.50 13.75 13.06 13.56 45,615 -0.19(-1.36%)
Jul 12, 2023 12.50 14.10 12.25 13.75 183,761 +1.25(+10.00%)
Jul 11, 2023 11.80 12.68 11.76 12.50 82,013 +0.12(+1.01%)
Jul 10, 2023 11.30 12.75 11.30 12.38 69,671 +0.38(+3.12%)
Jul 07, 2023 12.56 12.75 11.76 12.00 94,673 -1.00(-7.69%)
Jul 06, 2023 10.65 13.85 9.525 13.00 573,065 +2.25(+20.93%)
Jul 05, 2023 12.00 12.22 10.30 10.75 105,549 -0.71(-6.22%)
Jul 03, 2023 11.29 12.75 10.53 11.46 161,364 +0.20(+1.78%)
Jun 30, 2023 9.750 11.44 8.752 11.26 400,427 +1.39(+14.05%)
Jun 29, 2023 9.500 10.38 9.287 9.875 149,790 +0.37(+3.87%)
Jun 28, 2023 9.000 9.950 8.805 9.508 229,933 +0.13(+1.41%)
Jun 27, 2023 9.242 9.748 8.527 9.375 316,215 -0.10(-1.00%)
Jun 26, 2023 9.900 10.36 9.000 9.470 464,864 -0.53(-5.30%)
Jun 23, 2023 11.50 13.43 9.250 10.00 1,487,899 -1.40(-12.30%)
Jun 22, 2023 22.36 24.00 10.38 11.40 10,212,973 +8.74(+328.67%)
Jun 21, 2023 3.725 3.725 2.660 2.660 147,143 -0.96(-26.52%)
Jun 20, 2023 3.750 3.750 3.312 3.620 25,516 +0.13(+3.65%)
Jun 16, 2023 3.525 4.150 3.353 3.493 41,104 -0.17(-4.64%)
Jun 15, 2023 3.663 3.665 3.487 3.663 21,408 -0.29(-7.28%)
May 08, 2023 4.197 4.197 3.850 3.950 24,293 -0.05(-1.25%)
May 05, 2023 4.112 4.173 3.908 4.000 21,117 +0.00(+0.00%)
May 04, 2023 4.060 4.098 3.900 4.000 10,472 +0.12(+3.23%)
May 03, 2023 4.138 4.247 3.875 3.875 20,734 -0.32(-7.52%)
May 02, 2023 4.393 4.425 4.088 4.190 13,820 -0.01(-0.24%)
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.