Stock Quote

Aeglea Biothera (NQ: AGLE )

7.510 USD +0.070 (+0.94%)
Official Closing Price Updated: 4:40 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 7.400 7.620 7.220 7.510 76,598 +0.07(+0.94%)
Apr 19, 2021 8.060 8.100 7.400 7.440 140,243 -0.73(-8.94%)
Apr 16, 2021 8.120 8.250 7.820 8.170 183,500 +0.22(+2.77%)
Apr 15, 2021 7.630 8.050 7.545 7.950 119,762 +0.40(+5.30%)
Apr 14, 2021 7.390 7.750 7.370 7.550 72,363 +0.15(+2.03%)
Apr 13, 2021 7.280 7.470 7.140 7.400 106,047 +0.15(+2.07%)
Apr 12, 2021 7.660 7.660 7.250 7.250 59,451 -0.46(-5.97%)
Apr 09, 2021 7.710 7.830 7.570 7.710 84,700 +0.03(+0.39%)
Apr 08, 2021 7.910 7.910 7.600 7.680 139,353 -0.15(-1.92%)
Apr 07, 2021 7.950 8.100 7.760 7.830 153,340 -0.16(-2.00%)
Apr 06, 2021 8.320 8.390 7.930 7.990 138,223 -0.39(-4.65%)
Apr 05, 2021 8.090 8.640 8.090 8.380 116,039 +0.35(+4.36%)
Apr 01, 2021 7.900 8.080 7.770 8.030 43,700 +0.11(+1.39%)
Mar 31, 2021 7.580 7.980 7.370 7.920 113,681 +0.44(+5.88%)
Mar 30, 2021 7.090 7.565 7.050 7.480 144,007 +0.40(+5.65%)
Mar 29, 2021 7.550 7.580 7.060 7.080 140,993 -0.56(-7.33%)
Mar 26, 2021 8.290 8.290 7.475 7.640 140,800 -0.49(-6.03%)
Mar 25, 2021 7.300 8.290 7.300 8.130 180,863 +0.79(+10.76%)
Mar 24, 2021 8.550 8.585 7.340 7.340 164,730 -1.17(-13.75%)
Mar 23, 2021 8.630 8.790 8.340 8.510 414,984 -0.06(-0.70%)
Mar 22, 2021 8.240 8.670 7.760 8.570 340,077 +0.68(+8.62%)
Mar 19, 2021 8.080 8.080 7.400 7.890 403,200 +0.41(+5.48%)
Mar 18, 2021 7.690 7.810 7.450 7.480 135,536 -0.28(-3.61%)
Mar 17, 2021 7.570 7.780 7.470 7.760 81,191 +0.10(+1.31%)
Mar 16, 2021 7.790 7.805 7.370 7.660 800,921 -0.19(-2.42%)
Mar 15, 2021 8.020 8.080 7.820 7.850 69,555 -0.10(-1.26%)
Mar 12, 2021 8.330 8.330 7.900 7.950 139,000 -0.39(-4.68%)
Mar 11, 2021 8.140 8.370 8.030 8.340 181,927 +0.32(+3.99%)
Mar 10, 2021 8.210 8.400 8.020 8.020 143,288 -0.14(-1.72%)
Mar 09, 2021 7.810 8.230 7.735 8.160 185,613 +0.40(+5.15%)
Mar 08, 2021 7.640 8.200 7.470 7.760 369,159 +0.51(+7.03%)
Mar 05, 2021 7.250 7.320 7.050 7.250 248,300 +0.10(+1.40%)
Mar 04, 2021 7.910 7.920 7.020 7.150 257,842 -0.67(-8.57%)
Mar 03, 2021 7.750 8.170 7.730 7.820 340,720 +0.07(+0.90%)
Mar 02, 2021 7.780 7.850 7.690 7.750 153,879 -0.04(-0.51%)
Mar 01, 2021 7.450 7.850 7.402 7.790 145,654 +0.34(+4.56%)
Feb 26, 2021 7.660 7.660 7.050 7.450 192,900 +0.06(+0.81%)
Feb 25, 2021 7.280 7.590 7.110 7.390 271,360 +0.12(+1.65%)
Feb 24, 2021 7.190 7.370 7.030 7.270 97,117 +0.16(+2.25%)
Feb 23, 2021 7.250 7.260 6.950 7.110 220,334 -0.25(-3.40%)
Feb 22, 2021 7.300 7.500 7.100 7.360 152,225 +0.07(+0.96%)
Feb 19, 2021 7.210 7.481 7.210 7.290 106,200 +0.09(+1.25%)
Feb 18, 2021 7.240 7.310 6.980 7.200 172,544 -0.15(-2.04%)
Feb 17, 2021 7.270 7.390 7.080 7.350 204,552 +0.08(+1.10%)
Feb 16, 2021 7.700 7.850 7.250 7.270 250,496 -0.36(-4.72%)
Feb 12, 2021 7.560 7.800 7.420 7.630 186,600 +0.03(+0.39%)
Feb 11, 2021 7.670 7.750 7.400 7.600 233,653 -0.07(-0.91%)
Feb 10, 2021 7.800 7.980 7.450 7.670 118,856 -0.11(-1.41%)
Feb 09, 2021 7.810 7.930 7.710 7.780 227,721 +0.07(+0.91%)
Feb 08, 2021 7.720 7.850 7.610 7.710 356,376 +0.11(+1.45%)
Feb 05, 2021 7.610 7.739 7.500 7.600 286,200 +0.07(+0.93%)
Feb 04, 2021 7.740 7.740 7.410 7.530 181,803 -0.23(-2.96%)
Feb 03, 2021 7.710 7.890 7.660 7.760 147,893 +0.15(+1.97%)
Feb 02, 2021 7.320 7.720 7.270 7.610 158,312 +0.32(+4.39%)
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.