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, 2019 191.75 195.00 185.25 192.25 2,650 +1.25(+0.65%)
Sep 27, 2019 192.75 199.00 187.90 191.00 1,500 -1.50(-0.78%)
Sep 26, 2019 202.75 205.00 192.00 192.50 1,550 -10.50(-5.17%)
Sep 25, 2019 200.25 205.50 197.16 203.00 2,178 +2.50(+1.25%)
Sep 24, 2019 213.00 213.00 195.75 200.50 2,791 -4.50(-2.20%)
Sep 23, 2019 212.75 221.00 203.75 205.00 3,981 -11.50(-5.31%)
Sep 20, 2019 213.50 217.25 207.00 216.50 9,760 +3.00(+1.41%)
Sep 19, 2019 217.25 220.50 213.25 213.50 1,123 -3.25(-1.50%)
Sep 18, 2019 220.50 220.50 213.75 216.75 1,812 -2.75(-1.25%)
Sep 17, 2019 216.50 220.50 212.75 219.50 2,600 +1.50(+0.69%)
Sep 16, 2019 210.00 219.50 207.00 218.00 4,736 +5.50(+2.59%)
Sep 13, 2019 224.00 224.00 208.00 212.50 3,872 -9.25(-4.17%)
Sep 12, 2019 222.00 224.00 215.25 221.75 3,134 +1.75(+0.80%)
Sep 11, 2019 213.50 220.50 210.50 220.00 2,615 +8.25(+3.90%)
Sep 10, 2019 203.75 213.50 198.84 211.75 2,323 +8.25(+4.05%)
Sep 09, 2019 201.25 203.50 195.25 203.50 1,403 +3.25(+1.62%)
Sep 06, 2019 204.50 206.25 199.88 200.25 1,580 -2.25(-1.11%)
Sep 05, 2019 196.25 203.00 189.25 202.50 2,561 +7.00(+3.58%)
Sep 04, 2019 193.75 196.00 188.50 195.50 2,234 +2.75(+1.43%)
Sep 03, 2019 193.75 217.50 188.50 192.75 4,618 -2.38(-1.22%)
Aug 30, 2019 192.25 196.25 190.00 195.12 1,592 +2.88(+1.50%)
Aug 29, 2019 191.00 195.00 186.25 192.25 2,230 +3.50(+1.85%)
Aug 28, 2019 188.75 191.00 184.75 188.75 1,232 +1.25(+0.67%)
Aug 27, 2019 195.25 196.75 185.75 187.50 1,798 -5.75(-2.98%)
Aug 26, 2019 186.75 193.25 185.84 193.25 1,624 +8.00(+4.32%)
Aug 23, 2019 198.00 199.50 182.75 185.25 2,516 -13.50(-6.79%)
Aug 22, 2019 204.75 206.25 197.50 198.75 6,126 -5.25(-2.57%)
Aug 21, 2019 202.50 207.00 201.00 204.00 2,456 +2.75(+1.37%)
Aug 20, 2019 200.50 203.00 197.75 201.25 636 -1.00(-0.49%)
Aug 19, 2019 199.25 203.50 193.75 202.25 1,751 +4.75(+2.41%)
Aug 16, 2019 195.75 198.75 193.18 197.50 1,648 +2.75(+1.41%)
Aug 15, 2019 197.50 206.00 194.03 194.75 2,827 -2.75(-1.39%)
Aug 14, 2019 195.75 199.50 192.75 197.50 3,158 -2.00(-1.00%)
Aug 13, 2019 193.75 202.22 193.75 199.50 4,729 +5.00(+2.57%)
Aug 12, 2019 194.50 200.00 190.69 194.50 3,080 -1.25(-0.64%)
Aug 09, 2019 197.25 202.00 194.00 195.75 2,176 -2.75(-1.39%)
Aug 08, 2019 195.25 199.50 193.75 198.50 5,672 +3.25(+1.66%)
Aug 07, 2019 189.75 199.25 185.00 195.25 6,659 -2.50(-1.26%)
Aug 06, 2019 200.75 204.25 190.50 197.75 5,014 -5.75(-2.83%)
Aug 05, 2019 218.00 218.00 202.50 203.50 6,116 -20.00(-8.95%)
Aug 02, 2019 222.50 224.00 215.50 223.50 5,104 -1.50(-0.67%)
Aug 01, 2019 223.75 227.25 217.50 225.00 5,161 +1.00(+0.45%)
Jul 31, 2019 225.50 227.50 219.25 224.00 7,179 -0.50(-0.22%)
Jul 30, 2019 209.50 225.75 207.12 224.50 6,274 +13.00(+6.15%)
Jul 29, 2019 209.25 211.75 206.84 211.50 4,058 +2.50(+1.20%)
Jul 26, 2019 214.50 214.50 205.25 209.00 10,272 -4.75(-2.22%)
Jul 25, 2019 179.50 213.75 167.50 213.75 19,518 +35.00(+19.58%)
Jul 24, 2019 172.25 179.25 169.50 178.75 5,046 +6.00(+3.47%)
Jul 23, 2019 175.50 175.50 169.50 172.75 3,292 -2.00(-1.14%)
Jul 22, 2019 175.25 178.24 173.50 174.75 1,944 -0.25(-0.14%)
Jul 19, 2019 173.75 176.50 168.75 175.00 4,112 -0.25(-0.14%)
Jul 18, 2019 178.50 178.75 172.00 175.25 5,305 -3.50(-1.96%)
Jul 17, 2019 171.50 179.75 169.00 178.75 7,916 +6.75(+3.92%)
Jul 16, 2019 169.75 172.50 166.00 172.00 4,595 +2.50(+1.47%)
Jul 15, 2019 167.25 171.50 165.25 169.50 3,455 +2.25(+1.35%)
Jul 12, 2019 160.50 168.75 160.50 167.25 6,288 +6.75(+4.21%)
Jul 11, 2019 164.00 164.00 159.50 160.50 4,134 -2.75(-1.68%)
Jul 10, 2019 165.00 165.50 161.25 163.25 2,306 -1.00(-0.61%)
Jul 09, 2019 161.50 164.75 160.25 164.25 8,192 +2.25(+1.39%)
Jul 08, 2019 163.75 165.75 158.75 162.00 10,396 -2.50(-1.52%)
Jul 05, 2019 164.50 167.50 162.75 164.50 1,744 -0.50(-0.30%)
Jul 03, 2019 169.25 169.25 165.00 165.00 1,760 -2.75(-1.64%)
Jul 02, 2019 171.00 171.00 161.75 167.75 8,989 -3.25(-1.90%)
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.