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 (%)
Nov 27, 2023 12.01 0 +0.97(+8.79%)
Nov 24, 2023 10.95 11.49 10.92 11.04 5,906 +0.65(+6.26%)
Nov 22, 2023 10.25 10.80 9.500 10.39 56,221 +0.42(+4.21%)
Nov 21, 2023 10.57 11.77 8.750 9.970 273,107 -0.53(-5.05%)
Nov 20, 2023 10.00 11.31 9.890 10.50 85,997 +0.25(+2.44%)
Nov 17, 2023 10.21 10.69 9.500 10.25 87,744 +0.26(+2.60%)
Nov 16, 2023 10.77 11.14 9.990 9.990 57,766 -0.82(-7.59%)
Nov 15, 2023 10.16 11.92 10.16 10.81 62,016 +0.06(+0.56%)
Nov 14, 2023 10.23 10.75 9.760 10.75 51,080 +0.57(+5.60%)
Nov 13, 2023 9.410 10.51 8.870 10.18 51,002 +0.69(+7.27%)
Nov 10, 2023 9.230 9.490 8.430 9.490 48,246 +0.02(+0.21%)
Nov 09, 2023 9.760 9.830 9.030 9.470 15,169 -0.23(-2.37%)
Nov 08, 2023 9.680 10.00 9.310 9.700 19,693 -0.36(-3.58%)
Nov 07, 2023 10.58 10.58 9.950 10.06 5,207 -0.64(-5.98%)
Nov 06, 2023 11.40 11.66 10.38 10.70 28,393 -0.61(-5.39%)
Nov 03, 2023 11.30 11.71 10.94 11.31 6,515 -0.20(-1.74%)
Nov 02, 2023 10.90 11.90 10.90 11.51 14,872 +0.08(+0.70%)
Nov 01, 2023 11.61 12.44 11.40 11.43 37,762 -0.21(-1.80%)
Oct 31, 2023 11.51 12.35 11.51 11.64 41,586 -0.04(-0.34%)
Oct 30, 2023 10.76 12.54 10.17 11.68 51,925 +1.02(+9.57%)
Oct 27, 2023 11.28 11.28 10.57 10.66 7,843 -0.64(-5.66%)
Oct 26, 2023 10.89 11.60 10.71 11.30 39,718 +0.20(+1.80%)
Oct 25, 2023 11.39 11.61 10.30 11.10 26,680 -0.50(-4.31%)
Oct 24, 2023 12.51 13.02 11.41 11.60 61,327 -0.81(-6.53%)
Oct 23, 2023 13.03 13.39 12.16 12.41 30,741 -0.84(-6.34%)
Oct 20, 2023 12.04 13.42 12.00 13.25 30,856 +1.20(+9.96%)
Oct 19, 2023 13.20 13.42 11.78 12.05 41,774 -1.25(-9.40%)
Oct 18, 2023 13.64 14.00 13.27 13.30 17,308 -0.35(-2.56%)
Oct 17, 2023 13.45 15.38 12.20 13.65 149,608 -0.11(-0.80%)
Oct 16, 2023 12.32 13.86 12.41 13.76 34,144 +0.78(+6.01%)
Oct 13, 2023 11.67 13.00 10.85 12.98 29,692 +1.12(+9.44%)
Oct 12, 2023 11.41 11.89 11.41 11.86 19,428 -0.66(-5.27%)
Oct 11, 2023 12.82 12.82 11.84 12.52 5,517 -0.46(-3.54%)
Oct 10, 2023 12.01 13.00 11.72 12.98 19,766 +0.75(+6.13%)
Oct 09, 2023 11.61 12.48 11.00 12.23 239,486 +0.48(+4.09%)
Oct 06, 2023 10.83 11.75 9.750 11.75 34,457 +1.09(+10.23%)
Oct 05, 2023 9.820 11.20 9.750 10.66 12,517 +0.74(+7.46%)
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%)
Aug 01, 2023 13.25 14.50 12.78 13.79 16,369 -0.34(-2.41%)
Jul 31, 2023 14.00 14.38 13.86 14.13 17,308 -0.27(-1.89%)
Jul 28, 2023 13.78 15.12 13.54 14.40 23,353 +0.38(+2.73%)
Jul 27, 2023 14.50 14.75 13.25 14.02 35,160 -0.26(-1.80%)
Jul 26, 2023 14.75 15.40 13.71 14.28 36,852 -0.47(-3.20%)
Jul 25, 2023 15.75 15.80 14.53 14.75 51,263 -0.00(-0.02%)
Jul 24, 2023 14.74 15.50 14.50 14.75 21,095 -0.08(-0.54%)
Jul 21, 2023 14.50 15.62 14.50 14.83 25,708 -0.14(-0.97%)
Jul 20, 2023 16.00 16.12 14.53 14.97 57,648 -1.03(-6.41%)
Jul 19, 2023 17.04 17.21 15.03 16.00 143,123 -0.91(-5.41%)
Jul 18, 2023 15.04 18.00 14.94 16.91 199,696 +1.91(+12.77%)
Jul 17, 2023 13.75 15.22 13.31 15.00 195,852 +1.03(+7.33%)
Jul 14, 2023 13.37 14.00 12.83 13.97 57,763 +0.41(+3.04%)
Jul 13, 2023 13.50 13.75 13.06 13.56 45,615 -0.19(-1.36%)
Jul 12, 2023 12.50 14.10 12.25 13.75 183,761 +1.25(+10.00%)
Jul 11, 2023 11.80 12.68 11.76 12.50 82,013 +0.12(+1.01%)
Jul 10, 2023 11.30 12.75 11.30 12.38 69,671 +0.38(+3.12%)
Jul 07, 2023 12.56 12.75 11.76 12.00 94,673 -1.00(-7.69%)
Jul 06, 2023 10.65 13.85 9.525 13.00 573,065 +2.25(+20.93%)
Jul 05, 2023 12.00 12.22 10.30 10.75 105,549 -0.71(-6.22%)
Jul 03, 2023 11.29 12.75 10.53 11.46 161,364 +0.20(+1.78%)
Jun 30, 2023 9.750 11.44 8.752 11.26 400,427 +1.39(+14.05%)
Jun 29, 2023 9.500 10.38 9.287 9.875 149,790 +0.37(+3.87%)
Jun 28, 2023 9.000 9.950 8.805 9.508 229,933 +0.13(+1.41%)
Jun 27, 2023 9.242 9.748 8.527 9.375 316,215 -0.10(-1.00%)
Jun 26, 2023 9.900 10.36 9.000 9.470 464,864 -0.53(-5.30%)
Jun 23, 2023 11.50 13.43 9.250 10.00 1,487,899 -1.40(-12.30%)
Jun 22, 2023 22.36 24.00 10.38 11.40 10,212,973 +8.74(+328.67%)
Jun 21, 2023 3.725 3.725 2.660 2.660 147,143 -0.96(-26.52%)
Jun 20, 2023 3.750 3.750 3.312 3.620 25,516 +0.13(+3.65%)
Jun 16, 2023 3.525 4.150 3.353 3.493 41,104 -0.17(-4.64%)
Jun 15, 2023 3.663 3.665 3.487 3.663 21,408 -0.29(-7.28%)
May 08, 2023 4.197 4.197 3.850 3.950 24,293 -0.05(-1.25%)
May 05, 2023 4.112 4.173 3.908 4.000 21,117 +0.00(+0.00%)
May 04, 2023 4.060 4.098 3.900 4.000 10,472 +0.12(+3.23%)
May 03, 2023 4.138 4.247 3.875 3.875 20,734 -0.32(-7.52%)
May 02, 2023 4.393 4.425 4.088 4.190 13,820 -0.01(-0.24%)
May 01, 2023 4.250 4.350 4.025 4.200 16,380 -0.02(-0.41%)
Apr 28, 2023 4.250 4.250 4.025 4.218 25,760 +0.19(+4.78%)
Apr 27, 2023 4.100 4.197 3.875 4.025 47,668 +0.01(+0.25%)
Apr 26, 2023 4.000 4.125 3.800 4.015 28,595 +0.03(+0.88%)
Apr 25, 2023 4.080 4.178 3.800 3.980 46,053 -0.10(-2.33%)
Apr 24, 2023 4.425 4.425 4.043 4.075 35,249 -0.18(-4.23%)
Apr 21, 2023 3.998 4.375 3.717 4.255 103,770 +0.26(+6.44%)
Apr 20, 2023 3.885 4.075 3.842 3.998 85,448 -0.00(-0.06%)
Apr 19, 2023 4.048 4.350 3.877 4.000 282,103 +0.08(+1.91%)
Apr 18, 2023 3.853 4.245 3.650 3.925 125,169 +0.07(+1.95%)
Apr 17, 2023 3.928 4.225 3.525 3.850 83,778 +0.10(+2.67%)
Apr 14, 2023 4.450 4.750 3.625 3.750 111,511 -0.65(-14.77%)
Apr 13, 2023 4.725 4.750 4.250 4.400 53,058 -0.35(-7.37%)
Apr 12, 2023 5.500 5.500 4.025 4.750 283,928 -1.69(-26.21%)
Apr 11, 2023 6.400 6.500 6.400 6.438 4,130 -0.06(-0.96%)
Apr 10, 2023 6.500 6.525 6.400 6.500 6,983 +0.02(+0.27%)
Apr 06, 2023 6.660 6.660 6.463 6.482 7,821 -0.10(-1.56%)
Apr 05, 2023 6.900 7.072 6.585 6.585 9,593 -0.33(-4.81%)
Apr 04, 2023 7.000 7.125 6.753 6.918 12,892 -0.21(-2.91%)
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.