Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
8.875
11.25
8.775
11.25
25,114
+2.32(+25.99%)
Dec 29, 2022
8.678
9.100
8.678
8.928
8,593
+0.20(+2.26%)
Dec 28, 2022
9.750
9.750
8.625
8.730
21,494
-0.98(-10.07%)
Dec 27, 2022
8.750
9.710
8.525
9.707
19,253
+0.72(+8.07%)
Dec 23, 2022
9.000
9.000
8.525
8.982
8,806
+0.11(+1.18%)
Dec 22, 2022
8.750
9.375
8.500
8.877
7,871
-0.17(-1.85%)
Dec 21, 2022
8.500
9.223
8.500
9.045
15,341
+0.26(+2.90%)
Dec 20, 2022
9.000
9.248
8.525
8.790
19,156
-0.21(-2.33%)
Dec 19, 2022
9.500
9.710
9.000
9.000
20,511
-0.35(-3.74%)
Dec 16, 2022
9.727
9.727
9.350
9.350
31,735
-0.28(-2.93%)
Dec 15, 2022
9.525
10.00
9.467
9.633
13,116
+0.01(+0.05%)
Dec 14, 2022
9.500
9.875
9.363
9.627
11,567
-0.12(-1.26%)
Dec 13, 2022
10.25
10.25
9.510
9.750
14,571
+0.00(+0.00%)
Dec 12, 2022
9.250
10.00
8.762
9.750
39,611
+0.35(+3.67%)
Dec 09, 2022
9.438
9.500
8.900
9.405
45,865
-0.09(-0.90%)
Dec 08, 2022
10.59
10.59
9.350
9.490
55,755
-1.43(-13.10%)
Dec 07, 2022
11.25
11.25
10.25
10.92
42,574
-0.23(-2.06%)
Dec 06, 2022
11.75
11.75
10.48
11.15
46,820
-0.62(-5.23%)
Dec 05, 2022
12.50
12.82
11.60
11.77
73,937
-0.74(-5.90%)
Dec 02, 2022
11.00
13.50
10.39
12.50
252,538
+1.92(+18.17%)
Dec 01, 2022
10.14
11.17
10.14
10.58
156,105
+0.21(+1.98%)
Nov 30, 2022
13.25
13.25
9.777
10.38
758,867
-20.12(-65.98%)
Nov 29, 2022
31.00
31.75
30.39
30.50
6,008
-1.25(-3.94%)
Nov 28, 2022
32.75
32.75
30.00
31.75
10,910
+0.75(+2.42%)
Nov 25, 2022
29.00
32.75
29.00
31.00
8,494
+0.75(+2.48%)
Nov 23, 2022
30.75
31.25
29.75
30.25
9,430
-0.25(-0.82%)
Nov 22, 2022
31.50
31.50
30.25
30.50
6,759
-1.00(-3.17%)
Nov 21, 2022
29.25
33.12
29.00
31.50
23,751
+1.25(+4.13%)
Nov 18, 2022
30.25
31.25
28.25
30.25
5,655
+0.50(+1.68%)
Nov 17, 2022
33.50
33.50
29.25
29.75
8,435
-2.25(-7.03%)
Nov 16, 2022
31.75
34.25
30.48
32.00
11,067
+0.00(+0.00%)
Nov 15, 2022
35.25
35.25
31.43
32.00
12,853
-2.00(-5.88%)
Nov 14, 2022
35.00
35.50
32.75
34.00
14,639
-0.25(-0.73%)
Nov 11, 2022
37.25
37.75
34.25
34.25
17,220
-4.25(-11.04%)
Nov 10, 2022
32.75
39.00
31.50
38.50
81,847
+6.00(+18.46%)
Nov 09, 2022
31.75
32.50
30.50
32.50
60,435
+0.88(+2.77%)
Nov 08, 2022
31.25
32.25
30.25
31.62
21,703
+0.12(+0.40%)
Nov 07, 2022
28.50
32.12
27.25
31.50
52,501
+3.75(+13.51%)
Nov 04, 2022
29.75
29.75
26.25
27.75
26,410
-0.75(-2.63%)
Nov 03, 2022
30.00
30.00
25.50
28.50
33,477
-2.00(-6.56%)
Nov 02, 2022
25.50
30.50
24.00
30.50
102,128
+2.75(+9.91%)
Nov 01, 2022
26.00
36.75
25.50
27.75
635,477
+2.00(+7.77%)
Oct 31, 2022
21.00
26.00
19.30
25.75
130,574
+2.75(+11.96%)
Oct 28, 2022
16.75
28.25
16.50
23.00
1,726,804
+8.75(+61.40%)
Oct 27, 2022
12.00
15.06
12.00
14.25
41,138
+1.87(+15.13%)
Oct 26, 2022
12.25
13.07
12.05
12.38
7,483
-0.62(-4.77%)
Oct 25, 2022
12.25
13.27
12.25
13.00
1,461
+0.61(+4.88%)
Oct 24, 2022
12.59
13.20
12.01
12.39
5,163
-0.33(-2.61%)
Oct 21, 2022
12.00
13.74
11.75
12.72
6,119
+0.72(+6.02%)
Oct 20, 2022
11.66
12.59
11.63
12.00
4,196
-0.25(-2.04%)
Oct 19, 2022
12.25
12.50
11.76
12.25
3,015
-0.10(-0.79%)
Oct 18, 2022
11.75
12.75
11.75
12.35
2,906
+0.55(+4.64%)
Oct 17, 2022
12.36
12.75
11.78
11.80
4,684
-0.32(-2.66%)
Oct 14, 2022
12.20
12.38
11.75
12.12
1,790
+0.45(+3.83%)
Oct 13, 2022
12.00
12.25
11.51
11.68
28,685
-0.72(-5.83%)
Oct 12, 2022
11.88
12.96
11.82
12.40
6,040
+0.15(+1.22%)
Oct 11, 2022
12.00
13.20
12.00
12.25
12,012
+0.24(+2.04%)
Oct 10, 2022
12.54
12.56
11.50
12.01
13,834
-0.55(-4.36%)
Oct 07, 2022
13.25
13.25
12.53
12.55
5,760
-0.57(-4.38%)
Oct 06, 2022
13.00
13.50
12.50
13.13
6,095
-0.12(-0.92%)
Oct 05, 2022
13.50
13.72
13.00
13.25
5,056
+0.05(+0.38%)
Oct 04, 2022
14.00
14.00
12.75
13.20
21,509
-0.55(-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
.