Aeglea Biothera (NQ: AGLE )

9.920 -1.380 (-12.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 11.18 11.48 9.230 9.920 63,158 -1.38(-12.21%)
Oct 03, 2023 11.86 11.95 10.57 11.30 13,851 -0.40(-3.42%)
Oct 02, 2023 12.04 12.25 11.28 11.70 22,822 -0.55(-4.49%)
Sep 29, 2023 11.33 12.42 11.07 12.25 10,170 +0.79(+6.89%)
Sep 28, 2023 11.59 11.62 11.00 11.46 12,500 -0.03(-0.26%)
Sep 27, 2023 11.28 11.94 11.06 11.49 15,698 +0.16(+1.41%)
Sep 26, 2023 11.34 12.31 11.01 11.33 14,255 -0.30(-2.58%)
Sep 25, 2023 11.78 11.88 11.10 11.63 34,134 -0.23(-1.94%)
Sep 22, 2023 11.57 12.72 11.57 11.86 52,220 +0.19(+1.63%)
Sep 21, 2023 10.86 11.99 10.22 11.67 39,173 +0.81(+7.46%)
Sep 20, 2023 12.14 12.52 10.86 10.86 25,363 -1.15(-9.58%)
Sep 19, 2023 12.51 12.85 12.00 12.01 17,928 -0.40(-3.22%)
Sep 18, 2023 13.60 14.56 12.41 12.41 53,133 -1.49(-10.72%)
Sep 15, 2023 14.01 15.01 12.71 13.90 63,410 -0.05(-0.36%)
Sep 14, 2023 14.76 15.62 13.19 13.95 58,639 -0.99(-6.63%)
Sep 13, 2023 13.72 15.60 12.99 14.94 45,224 +1.09(+7.87%)
Sep 12, 2023 13.96 14.36 13.42 13.85 20,987 -0.20(-1.42%)
Sep 11, 2023 13.43 14.52 12.71 14.05 56,966 +0.05(+0.36%)
Sep 08, 2023 13.00 16.58 13.00 14.00 238,255 -1.02(-6.78%)
Sep 07, 2023 12.41 15.30 11.75 15.02 59,211 +0.02(+0.12%)
Sep 06, 2023 15.13 15.25 14.52 15.00 25,150 +0.10(+0.69%)
Sep 05, 2023 14.50 15.50 14.28 14.90 73,386 +0.40(+2.74%)
Sep 01, 2023 13.75 14.88 13.75 14.50 5,204 +0.12(+0.87%)
Aug 31, 2023 13.78 14.68 13.78 14.38 5,771 +0.18(+1.23%)
Aug 30, 2023 13.50 14.50 13.45 14.20 30,282 +0.70(+5.17%)
Aug 29, 2023 13.25 13.75 13.25 13.50 7,090 +0.22(+1.66%)
Aug 28, 2023 12.79 14.23 12.75 13.28 6,723 +0.21(+1.59%)
Aug 25, 2023 13.45 13.94 12.77 13.07 3,833 -0.58(-4.21%)
Aug 24, 2023 13.31 14.50 12.75 13.65 4,367 -0.07(-0.55%)
Aug 23, 2023 13.00 14.25 12.38 13.72 23,926 +0.75(+5.78%)
Aug 22, 2023 11.95 13.00 11.62 12.97 8,355 +0.48(+3.82%)
Aug 21, 2023 12.25 12.97 11.40 12.50 6,291 +0.25(+2.02%)
Aug 18, 2023 11.28 12.81 11.25 12.25 11,114 +0.32(+2.73%)
Aug 17, 2023 11.25 12.00 11.12 11.93 2,995 +0.38(+3.25%)
Aug 16, 2023 11.03 11.68 11.00 11.55 3,531 -0.15(-1.28%)
Aug 15, 2023 11.50 12.15 11.25 11.70 14,759 -0.08(-0.64%)
Aug 14, 2023 11.99 12.00 11.32 11.78 12,095 -0.72(-5.80%)
Aug 11, 2023 11.94 13.12 11.94 12.50 11,671 -0.62(-4.73%)
Aug 10, 2023 12.50 13.12 12.25 13.12 7,816 +0.71(+5.72%)
Aug 09, 2023 11.50 12.82 11.38 12.41 35,202 +0.88(+7.68%)
Aug 08, 2023 11.00 11.78 10.25 11.53 69,098 +0.02(+0.13%)
Aug 07, 2023 11.68 12.25 11.25 11.51 13,040 -0.49(-4.10%)
Aug 04, 2023 12.82 13.00 11.63 12.00 21,378 -1.03(-7.87%)
Aug 03, 2023 13.75 14.00 13.01 13.03 19,767 -0.78(-5.65%)
Aug 02, 2023 13.38 14.19 13.25 13.81 22,876 +0.02(+0.15%)
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.