Aeglea Biothera (NQ: AGLE )

8.690 USD -0.050 (-0.57%)
Official Closing Price Updated: 4:02 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 8.740 8.770 8.500 8.690 134,700 -0.05(-0.57%)
Nov 24, 2020 8.830 8.875 8.640 8.740 153,805 -0.01(-0.11%)
Nov 23, 2020 8.740 9.070 8.700 8.750 137,903 +0.12(+1.39%)
Nov 20, 2020 8.910 8.910 8.590 8.630 114,500 -0.38(-4.22%)
Nov 19, 2020 8.840 9.100 8.790 9.010 74,905 +0.12(+1.35%)
Nov 18, 2020 9.350 9.510 8.470 8.890 206,710 -0.43(-4.61%)
Nov 17, 2020 9.670 9.670 9.310 9.320 191,587 -0.40(-4.12%)
Nov 16, 2020 9.660 9.800 9.360 9.720 98,188 +0.32(+3.40%)
Nov 13, 2020 9.460 9.540 9.130 9.400 99,100 +0.08(+0.86%)
Nov 12, 2020 9.810 9.830 9.200 9.320 152,608 -0.51(-5.19%)
Nov 11, 2020 9.750 9.850 9.210 9.830 123,598 +0.16(+1.65%)
Nov 10, 2020 8.660 9.900 8.660 9.670 373,563 +1.12(+13.10%)
Nov 09, 2020 8.380 8.900 8.285 8.550 213,643 +0.27(+3.26%)
Nov 06, 2020 8.510 8.600 8.130 8.280 142,900 -0.28(-3.27%)
Nov 05, 2020 7.930 8.590 7.720 8.560 198,037 +0.64(+8.08%)
Nov 04, 2020 7.750 8.175 7.750 7.920 141,978 +0.10(+1.28%)
Nov 03, 2020 7.580 7.860 7.490 7.820 136,949 +0.42(+5.68%)
Nov 02, 2020 7.760 7.760 7.260 7.400 93,156 -0.28(-3.65%)
Oct 30, 2020 7.990 8.130 7.500 7.680 162,900 -0.31(-3.88%)
Oct 29, 2020 7.600 8.040 7.500 7.990 140,259 +0.33(+4.31%)
Oct 28, 2020 7.580 7.808 7.430 7.660 113,296 -0.19(-2.42%)
Oct 27, 2020 7.390 7.940 7.350 7.850 212,316 +0.60(+8.28%)
Oct 26, 2020 7.460 7.620 7.020 7.250 299,716 -0.43(-5.60%)
Oct 23, 2020 8.090 8.090 7.630 7.680 1,608,100 -0.35(-4.36%)
Oct 22, 2020 7.820 8.120 7.730 8.030 2,003,423 +0.26(+3.35%)
Oct 21, 2020 8.050 8.090 7.750 7.770 122,880 -0.27(-3.36%)
Oct 20, 2020 8.220 8.220 7.550 8.040 216,204 -0.11(-1.35%)
Oct 19, 2020 8.220 8.300 8.090 8.150 171,116 -0.01(-0.12%)
Oct 16, 2020 8.140 8.380 8.080 8.160 149,300 -0.03(-0.37%)
Oct 15, 2020 7.810 8.210 7.590 8.190 93,662 +0.20(+2.50%)
Oct 14, 2020 7.930 8.090 7.780 7.990 114,458 +0.07(+0.88%)
Oct 13, 2020 7.730 7.990 7.660 7.920 109,231 +0.02(+0.25%)
Oct 12, 2020 7.910 7.980 7.590 7.900 119,469 +0.00(+0.00%)
Oct 09, 2020 8.020 8.166 7.760 7.900 93,300 -0.05(-0.63%)
Oct 08, 2020 7.990 8.730 7.890 7.950 299,965 +0.11(+1.40%)
Oct 07, 2020 7.510 7.870 7.430 7.840 271,950 +0.38(+5.09%)
Oct 06, 2020 7.330 7.740 7.200 7.460 165,073 +0.14(+1.91%)
Oct 05, 2020 7.040 7.360 7.030 7.320 230,647 +0.30(+4.27%)
Oct 02, 2020 7.820 7.820 6.950 7.020 436,200 -0.82(-10.46%)
Oct 01, 2020 7.120 7.840 7.100 7.840 1,845,819 +0.75(+10.58%)
Sep 30, 2020 7.110 7.270 7.000 7.090 333,091 +0.02(+0.28%)
Sep 29, 2020 7.170 7.250 6.980 7.070 132,530 -0.10(-1.39%)
Sep 28, 2020 7.160 7.365 7.100 7.170 154,292 +0.11(+1.56%)
Sep 25, 2020 6.710 7.090 6.610 7.060 191,100 +0.32(+4.75%)
Sep 24, 2020 6.850 6.950 6.630 6.740 355,643 -0.14(-2.03%)
Sep 23, 2020 7.190 7.370 6.803 6.880 207,684 -0.20(-2.82%)
Sep 22, 2020 7.290 7.290 6.860 7.080 188,966 -0.13(-1.80%)
Sep 21, 2020 7.740 7.930 7.130 7.210 258,705 -0.67(-8.50%)
Sep 18, 2020 7.890 7.960 7.450 7.880 508,200 +0.11(+1.42%)
Sep 17, 2020 7.680 7.840 7.540 7.770 99,391 +0.10(+1.30%)
Sep 16, 2020 7.760 7.860 7.630 7.670 211,506 +0.02(+0.26%)
Sep 15, 2020 7.470 7.910 7.390 7.650 198,723 +0.33(+4.51%)
Sep 14, 2020 7.030 7.350 6.900 7.320 234,742 +0.37(+5.32%)
Sep 11, 2020 6.980 7.100 6.860 6.950 569,700 +0.08(+1.16%)
Sep 10, 2020 7.240 7.380 6.850 6.870 187,518 -0.33(-4.58%)
Sep 09, 2020 7.370 7.430 7.070 7.200 299,287 -0.11(-1.50%)
Sep 08, 2020 7.240 7.430 6.990 7.310 362,769 +0.01(+0.14%)
Sep 04, 2020 7.250 7.450 6.880 7.300 310,900 +0.16(+2.24%)
Sep 03, 2020 7.470 7.470 7.040 7.140 603,176 -0.33(-4.42%)
Sep 02, 2020 7.400 7.500 7.080 7.470 280,753 +0.11(+1.49%)
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.