FinancialContent is the trusted provider of stock market information to the media industry.
Aeglea Biothera (NQ: AGLE)
8.350 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:42 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 8.190 8.450 8.030 8.350 309,200 +0.19(+2.33%)
Feb 14, 2019 7.790 8.300 7.790 8.160 290,080 +0.26(+3.29%)
Feb 13, 2019 7.720 7.930 7.500 7.900 308,875 +0.24(+3.13%)
Feb 12, 2019 7.810 7.850 7.521 7.660 94,890 -0.14(-1.79%)
Feb 11, 2019 7.920 8.010 7.770 7.800 164,824 -0.03(-0.38%)
Feb 08, 2019 7.850 8.000 7.740 7.830 209,000 +0.00(+0.00%)
Feb 07, 2019 7.510 7.960 7.500 7.830 308,281 +0.23(+3.03%)
Feb 06, 2019 8.090 8.160 7.200 7.600 1,867,385 -1.80(-19.15%)
Feb 05, 2019 9.310 9.450 9.270 9.400 43,272 +0.24(+2.62%)
Feb 04, 2019 9.070 9.413 9.070 9.160 34,863 -0.02(-0.22%)
Feb 01, 2019 9.130 9.330 9.010 9.180 71,000 +0.04(+0.44%)
Jan 31, 2019 9.000 9.290 9.000 9.140 56,669 +0.14(+1.56%)
Jan 30, 2019 8.750 9.160 8.610 9.000 112,849 +0.30(+3.45%)
Jan 29, 2019 8.530 8.730 8.300 8.700 40,639 +0.19(+2.23%)
Jan 28, 2019 8.460 8.750 8.321 8.510 46,389 -0.05(-0.58%)
Jan 25, 2019 8.562 8.695 8.325 8.560 32,900 +0.21(+2.51%)
Jan 24, 2019 8.480 8.570 8.270 8.350 26,507 -0.14(-1.65%)
Jan 23, 2019 8.680 8.900 8.420 8.490 56,017 -0.25(-2.86%)
Jan 22, 2019 8.850 8.960 8.490 8.740 97,125 -0.18(-2.02%)
Jan 18, 2019 8.960 9.105 8.720 8.920 99,000 -0.04(-0.45%)
Jan 17, 2019 9.080 9.170 8.920 8.960 74,139 -0.13(-1.43%)
Jan 16, 2019 8.690 9.130 8.610 9.090 89,777 +0.40(+4.60%)
Jan 15, 2019 8.350 8.848 8.200 8.690 71,998 +0.39(+4.70%)
Jan 14, 2019 8.480 8.590 8.270 8.300 39,616 -0.21(-2.47%)
Jan 11, 2019 8.490 8.620 8.280 8.510 57,500 -0.05(-0.58%)
Jan 10, 2019 8.483 8.720 8.380 8.560 57,807 -0.08(-0.93%)
Jan 09, 2019 8.500 8.790 8.421 8.640 103,815 +0.21(+2.49%)
Jan 08, 2019 8.480 8.550 8.140 8.430 120,365 +0.06(+0.72%)
Jan 07, 2019 8.220 8.670 8.220 8.370 76,567 -0.05(-0.59%)
Jan 04, 2019 7.980 8.500 7.890 8.420 139,300 +0.49(+6.18%)
Jan 03, 2019 8.010 8.180 7.790 7.930 122,424 -0.11(-1.37%)
Jan 02, 2019 7.380 8.220 7.380 8.040 104,521 +0.55(+7.34%)
Dec 31, 2018 7.640 7.860 7.150 7.490 213,300 -0.18(-2.35%)
Dec 28, 2018 7.950 8.260 7.570 7.670 268,000 -0.34(-4.24%)
Dec 27, 2018 7.390 8.020 7.110 8.010 192,956 +0.62(+8.39%)
Dec 26, 2018 7.300 7.410 6.800 7.390 141,431 +0.09(+1.23%)
Dec 24, 2018 6.460 7.440 6.460 7.300 90,500 +0.79(+12.14%)
Dec 21, 2018 7.060 7.060 6.310 6.510 437,900 -0.56(-7.92%)
Dec 20, 2018 6.950 7.170 6.711 7.070 103,468 +0.11(+1.58%)
Dec 19, 2018 7.380 7.450 6.830 6.960 148,151 -0.36(-4.92%)
Dec 18, 2018 7.890 7.890 7.120 7.320 120,260 -0.54(-6.87%)
Dec 17, 2018 7.540 7.950 7.260 7.860 124,831 +0.36(+4.80%)
Dec 14, 2018 7.680 7.820 7.400 7.500 72,200 -0.19(-2.47%)
Dec 13, 2018 7.770 8.150 7.477 7.690 46,906 -0.04(-0.52%)
Dec 12, 2018 8.290 8.492 7.620 7.730 159,269 -0.39(-4.80%)
Dec 11, 2018 8.150 8.470 8.050 8.120 104,187 +0.28(+3.57%)
Dec 10, 2018 7.960 8.200 7.800 7.840 82,507 -0.03(-0.38%)
Dec 07, 2018 7.540 8.100 7.540 7.870 87,600 +0.19(+2.47%)
Dec 06, 2018 7.900 8.560 7.560 7.680 121,935 -0.43(-5.30%)
Dec 04, 2018 8.370 8.820 8.070 8.110 126,400 -0.36(-4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More