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 (%)
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 9.875 149,830 +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 +0.04(+1.03%)
Jun 14, 2023 3.450 3.675 3.450 3.625 17,141 +0.17(+5.07%)
Jun 13, 2023 3.487 3.562 3.400 3.450 26,042 -0.05(-1.36%)
Jun 12, 2023 3.400 3.600 3.250 3.498 32,146 +0.15(+4.40%)
Jun 09, 2023 3.250 3.717 3.250 3.350 50,873 +0.12(+3.55%)
Jun 08, 2023 3.268 3.300 3.105 3.235 21,182 +0.00(+0.00%)
Jun 07, 2023 3.225 3.325 3.112 3.235 9,024 +0.08(+2.70%)
Jun 06, 2023 3.127 3.175 3.062 3.150 11,359 -0.08(-2.33%)
Jun 05, 2023 3.365 3.390 2.850 3.225 19,708 +0.02(+0.78%)
Jun 02, 2023 3.260 3.260 3.125 3.200 17,576 -0.06(-1.84%)
Jun 01, 2023 3.248 3.357 3.190 3.260 8,389 +0.01(+0.38%)
May 31, 2023 3.507 3.675 3.140 3.248 19,018 +0.02(+0.62%)
May 30, 2023 3.382 3.505 3.127 3.228 16,958 -0.15(-4.51%)
May 26, 2023 3.505 3.587 3.375 3.380 9,996 -0.12(-3.43%)
May 25, 2023 3.575 3.712 3.453 3.500 17,154 -0.08(-2.10%)
May 24, 2023 3.743 3.745 3.360 3.575 38,857 -0.18(-4.79%)
May 23, 2023 3.750 3.825 3.688 3.755 20,752 +0.00(+0.13%)
May 22, 2023 3.650 3.850 3.650 3.750 11,189 +0.10(+2.74%)
May 19, 2023 3.750 3.875 3.650 3.650 10,082 -0.02(-0.61%)
May 18, 2023 3.850 3.897 3.650 3.672 8,095 -0.08(-2.07%)
May 17, 2023 3.725 3.752 3.623 3.750 10,290 +0.02(+0.67%)
May 16, 2023 3.565 3.745 3.565 3.725 5,829 +0.12(+3.47%)
May 15, 2023 3.805 3.825 3.555 3.600 31,178 -0.23(-5.94%)
May 12, 2023 3.882 4.000 3.800 3.828 17,384 -0.13(-3.22%)
May 11, 2023 4.018 4.125 3.950 3.955 14,264 -0.14(-3.54%)
May 10, 2023 4.250 4.350 4.050 4.100 21,607 +0.01(+0.37%)
May 09, 2023 3.950 4.120 3.930 4.085 27,084 +0.13(+3.42%)
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%)
May 01, 2023 4.250 4.350 4.025 4.200 16,380 -0.02(-0.41%)
Apr 28, 2023 4.250 4.250 4.025 4.218 25,760 +0.19(+4.78%)
Apr 27, 2023 4.100 4.197 3.875 4.025 47,668 +0.01(+0.25%)
Apr 26, 2023 4.000 4.125 3.800 4.015 28,595 +0.03(+0.88%)
Apr 25, 2023 4.080 4.178 3.800 3.980 46,053 -0.10(-2.33%)
Apr 24, 2023 4.425 4.425 4.043 4.075 35,249 -0.18(-4.23%)
Apr 21, 2023 3.998 4.375 3.717 4.255 103,770 +0.26(+6.44%)
Apr 20, 2023 3.885 4.075 3.842 3.998 85,448 -0.00(-0.06%)
Apr 19, 2023 4.048 4.350 3.877 4.000 282,103 +0.08(+1.91%)
Apr 18, 2023 3.853 4.245 3.650 3.925 125,169 +0.07(+1.95%)
Apr 17, 2023 3.928 4.225 3.525 3.850 83,778 +0.10(+2.67%)
Apr 14, 2023 4.450 4.750 3.625 3.750 111,511 -0.65(-14.77%)
Apr 13, 2023 4.725 4.750 4.250 4.400 53,058 -0.35(-7.37%)
Apr 12, 2023 5.500 5.500 4.025 4.750 283,928 -1.69(-26.21%)
Apr 11, 2023 6.400 6.500 6.400 6.438 4,130 -0.06(-0.96%)
Apr 10, 2023 6.500 6.525 6.400 6.500 6,983 +0.02(+0.27%)
Apr 06, 2023 6.660 6.660 6.463 6.482 7,821 -0.10(-1.56%)
Apr 05, 2023 6.900 7.072 6.585 6.585 9,593 -0.33(-4.81%)
Apr 04, 2023 7.000 7.125 6.753 6.918 12,892 -0.21(-2.91%)
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.