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 (%)
Dec 30, 2022 0.3550 0.4499 0.3510 0.4499 627,862 +0.09(+25.99%)
Dec 29, 2022 0.3471 0.3640 0.3471 0.3571 214,837 +0.01(+2.26%)
Dec 28, 2022 0.3900 0.3900 0.3450 0.3492 537,355 -0.04(-10.07%)
Dec 27, 2022 0.3500 0.3884 0.3410 0.3883 481,331 +0.03(+8.07%)
Dec 23, 2022 0.3600 0.3600 0.3410 0.3593 220,150 +0.00(+1.18%)
Dec 22, 2022 0.3500 0.3750 0.3400 0.3551 196,785 -0.01(-1.85%)
Dec 21, 2022 0.3400 0.3689 0.3400 0.3618 383,529 +0.01(+2.90%)
Dec 20, 2022 0.3600 0.3699 0.3410 0.3516 478,913 -0.01(-2.33%)
Dec 19, 2022 0.3800 0.3884 0.3600 0.3600 512,794 -0.01(-3.74%)
Dec 16, 2022 0.3891 0.3891 0.3740 0.3740 793,383 -0.01(-2.93%)
Dec 15, 2022 0.3810 0.4000 0.3787 0.3853 327,915 +0.00(+0.05%)
Dec 14, 2022 0.3800 0.3950 0.3745 0.3851 289,178 -0.00(-1.26%)
Dec 13, 2022 0.4100 0.4100 0.3804 0.3900 364,291 +0.00(+0.00%)
Dec 12, 2022 0.3700 0.4000 0.3505 0.3900 990,283 +0.01(+3.67%)
Dec 09, 2022 0.3775 0.3800 0.3560 0.3762 1,146,625 -0.00(-0.90%)
Dec 08, 2022 0.4237 0.4237 0.3740 0.3796 1,393,888 -0.06(-13.10%)
Dec 07, 2022 0.4500 0.4500 0.4100 0.4368 1,064,372 -0.01(-2.06%)
Dec 06, 2022 0.4700 0.4700 0.4192 0.4460 1,170,505 -0.02(-5.23%)
Dec 05, 2022 0.5001 0.5129 0.4640 0.4706 1,848,437 -0.03(-5.90%)
Dec 02, 2022 0.4400 0.5400 0.4155 0.5001 6,313,463 +0.08(+18.17%)
Dec 01, 2022 0.4055 0.4468 0.4055 0.4232 3,902,632 +0.01(+1.98%)
Nov 30, 2022 0.5300 0.5300 0.3911 0.4150 18,971,696 -0.80(-65.98%)
Nov 29, 2022 1.240 1.270 1.216 1.220 150,217 -0.05(-3.94%)
Nov 28, 2022 1.310 1.310 1.200 1.270 272,768 +0.03(+2.42%)
Nov 25, 2022 1.160 1.310 1.160 1.240 212,374 +0.03(+2.48%)
Nov 23, 2022 1.230 1.250 1.190 1.210 235,773 -0.01(-0.82%)
Nov 22, 2022 1.260 1.260 1.210 1.220 168,979 -0.04(-3.17%)
Nov 21, 2022 1.170 1.325 1.160 1.260 593,785 +0.05(+4.13%)
Nov 18, 2022 1.210 1.250 1.130 1.210 141,381 +0.02(+1.68%)
Nov 17, 2022 1.340 1.340 1.170 1.190 210,878 -0.09(-7.03%)
Nov 16, 2022 1.270 1.370 1.219 1.280 276,689 +0.00(+0.00%)
Nov 15, 2022 1.410 1.410 1.257 1.280 321,334 -0.08(-5.88%)
Nov 14, 2022 1.400 1.420 1.310 1.360 365,977 -0.01(-0.73%)
Nov 11, 2022 1.490 1.510 1.370 1.370 430,502 -0.17(-11.04%)
Nov 10, 2022 1.310 1.560 1.260 1.540 2,046,198 +0.24(+18.46%)
Nov 09, 2022 1.270 1.300 1.220 1.300 1,510,898 +0.04(+2.77%)
Nov 08, 2022 1.250 1.290 1.210 1.265 542,598 +0.00(+0.40%)
Nov 07, 2022 1.140 1.285 1.090 1.260 1,312,540 +0.15(+13.51%)
Nov 04, 2022 1.190 1.190 1.050 1.110 660,254 -0.03(-2.63%)
Nov 03, 2022 1.200 1.200 1.020 1.140 836,938 -0.08(-6.56%)
Nov 02, 2022 1.020 1.220 0.9601 1.220 2,553,201 +0.11(+9.91%)
Nov 01, 2022 1.040 1.470 1.020 1.110 15,886,935 +0.08(+7.77%)
Oct 31, 2022 0.8400 1.040 0.7720 1.030 3,264,373 +0.11(+11.96%)
Oct 28, 2022 0.6700 1.130 0.6598 0.9200 43,170,112 +0.35(+61.40%)
Oct 27, 2022 0.4800 0.6025 0.4800 0.5700 1,028,459 +0.07(+15.13%)
Oct 26, 2022 0.4900 0.5230 0.4820 0.4951 187,098 -0.02(-4.77%)
Oct 25, 2022 0.4900 0.5308 0.4901 0.5199 36,545 +0.02(+4.88%)
Oct 24, 2022 0.5037 0.5281 0.4803 0.4957 129,099 -0.01(-2.61%)
Oct 21, 2022 0.4800 0.5498 0.4701 0.5090 152,988 +0.03(+6.02%)
Oct 20, 2022 0.4665 0.5034 0.4651 0.4801 104,922 -0.01(-2.04%)
Oct 19, 2022 0.4900 0.5000 0.4702 0.4901 75,388 -0.00(-0.79%)
Oct 18, 2022 0.4700 0.5100 0.4700 0.4940 72,667 +0.02(+4.64%)
Oct 17, 2022 0.4943 0.5100 0.4712 0.4721 117,110 -0.01(-2.66%)
Oct 14, 2022 0.4880 0.4950 0.4700 0.4850 44,770 +0.02(+3.83%)
Oct 13, 2022 0.4800 0.4900 0.4602 0.4671 717,136 -0.03(-5.83%)
Oct 12, 2022 0.4753 0.5183 0.4727 0.4960 151,017 +0.01(+1.22%)
Oct 11, 2022 0.4800 0.5280 0.4800 0.4900 300,309 +0.01(+2.04%)
Oct 10, 2022 0.5016 0.5025 0.4601 0.4802 345,851 -0.02(-4.36%)
Oct 07, 2022 0.5300 0.5300 0.5010 0.5021 144,017 -0.02(-4.38%)
Oct 06, 2022 0.5200 0.5400 0.5000 0.5251 152,393 -0.00(-0.92%)
Oct 05, 2022 0.5400 0.5490 0.5200 0.5300 126,423 +0.00(+0.38%)
Oct 04, 2022 0.5600 0.5600 0.5101 0.5280 537,748 -0.02(-4.00%)
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.