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 (%)
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
12.21
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
149,830
+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
+0.04(+1.03%)
Jun 14, 2023
3.450
3.675
3.450
3.625
17,141
+0.17(+5.07%)
Jun 13, 2023
3.487
3.562
3.400
3.450
26,042
-0.05(-1.36%)
Jun 12, 2023
3.400
3.600
3.250
3.498
32,146
+0.15(+4.40%)
Jun 09, 2023
3.250
3.717
3.250
3.350
50,873
+0.12(+3.55%)
Jun 08, 2023
3.268
3.300
3.105
3.235
21,182
+0.00(+0.00%)
Jun 07, 2023
3.225
3.325
3.112
3.235
9,024
+0.08(+2.70%)
Jun 06, 2023
3.127
3.175
3.062
3.150
11,359
-0.08(-2.33%)
Jun 05, 2023
3.365
3.390
2.850
3.225
19,708
+0.02(+0.78%)
Jun 02, 2023
3.260
3.260
3.125
3.200
17,576
-0.06(-1.84%)
Jun 01, 2023
3.248
3.357
3.190
3.260
8,389
+0.01(+0.38%)
May 31, 2023
3.507
3.675
3.140
3.248
19,018
+0.02(+0.62%)
May 30, 2023
3.382
3.505
3.127
3.228
16,958
-0.15(-4.51%)
May 26, 2023
3.505
3.587
3.375
3.380
9,996
-0.12(-3.43%)
May 25, 2023
3.575
3.712
3.453
3.500
17,154
-0.08(-2.10%)
May 24, 2023
3.743
3.745
3.360
3.575
38,857
-0.18(-4.79%)
May 23, 2023
3.750
3.825
3.688
3.755
20,752
+0.00(+0.13%)
May 22, 2023
3.650
3.850
3.650
3.750
11,189
+0.10(+2.74%)
May 19, 2023
3.750
3.875
3.650
3.650
10,082
-0.02(-0.61%)
May 18, 2023
3.850
3.897
3.650
3.672
8,095
-0.08(-2.07%)
May 17, 2023
3.725
3.752
3.623
3.750
10,290
+0.02(+0.67%)
May 16, 2023
3.565
3.745
3.565
3.725
5,829
+0.12(+3.47%)
May 15, 2023
3.805
3.825
3.555
3.600
31,178
-0.23(-5.94%)
May 12, 2023
3.882
4.000
3.800
3.828
17,384
-0.13(-3.22%)
May 11, 2023
4.018
4.125
3.950
3.955
14,264
-0.14(-3.54%)
May 10, 2023
4.250
4.350
4.050
4.100
21,607
+0.01(+0.37%)
May 09, 2023
3.950
4.120
3.930
4.085
27,084
+0.13(+3.42%)
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%)
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
.