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 (%)
Apr 28, 2017
176.28
178.75
175.00
178.75
507
+4.75(+2.73%)
Apr 27, 2017
174.00
175.25
171.25
174.00
668
+0.25(+0.14%)
Apr 26, 2017
174.87
175.50
170.50
173.75
666
+1.25(+0.72%)
Apr 25, 2017
180.25
180.25
171.88
172.50
931
-2.50(-1.43%)
Apr 24, 2017
175.75
183.74
172.95
175.00
875
-1.00(-0.57%)
Apr 21, 2017
169.75
178.25
167.75
176.00
1,496
+3.50(+2.03%)
Apr 20, 2017
177.25
183.17
171.00
172.50
679
-4.75(-2.68%)
Apr 19, 2017
181.25
181.25
169.25
177.25
2,816
-3.25(-1.80%)
Apr 18, 2017
189.25
189.50
178.75
180.50
671
-8.00(-4.24%)
Apr 17, 2017
187.50
193.50
186.25
188.50
957
+2.50(+1.34%)
Apr 13, 2017
181.50
187.25
175.25
186.00
847
+6.25(+3.48%)
Apr 12, 2017
174.50
180.88
172.95
179.75
1,056
+7.25(+4.20%)
Apr 11, 2017
179.25
180.00
171.50
172.50
675
-5.50(-3.09%)
Apr 10, 2017
181.50
188.80
163.44
178.00
1,081
-3.25(-1.79%)
Apr 07, 2017
173.50
181.25
163.84
181.25
912
+5.00(+2.84%)
Apr 06, 2017
178.25
182.75
164.00
176.25
3,124
-3.50(-1.95%)
Apr 05, 2017
182.50
182.50
168.25
179.75
1,551
+0.00(+0.00%)
Apr 04, 2017
180.62
184.50
177.75
179.75
735
+0.00(+0.00%)
Apr 03, 2017
187.50
190.50
174.25
179.75
1,672
-6.50(-3.49%)
Mar 31, 2017
179.50
191.25
178.25
186.25
1,127
+2.75(+1.50%)
Mar 30, 2017
182.46
190.03
173.25
183.50
2,112
+2.75(+1.52%)
Mar 29, 2017
175.28
184.60
175.28
180.75
1,311
+1.25(+0.70%)
Mar 28, 2017
182.25
184.00
176.75
179.50
1,512
-2.75(-1.51%)
Mar 27, 2017
176.50
186.00
169.00
182.25
1,490
-2.00(-1.09%)
Mar 24, 2017
183.00
186.75
177.50
184.25
6,111
+1.25(+0.68%)
Mar 23, 2017
195.25
195.25
175.88
183.00
3,320
-9.75(-5.06%)
Mar 22, 2017
186.75
193.75
178.38
192.75
1,204
+4.75(+2.53%)
Mar 21, 2017
202.25
202.25
171.50
188.00
4,430
-12.75(-6.35%)
Mar 20, 2017
192.25
203.50
181.55
200.75
3,561
+7.25(+3.75%)
Mar 17, 2017
179.75
199.75
172.75
193.50
4,676
+13.75(+7.65%)
Mar 16, 2017
182.50
190.00
176.50
179.75
2,701
-3.00(-1.64%)
Mar 15, 2017
175.66
190.25
161.81
182.75
8,324
+7.75(+4.43%)
Mar 14, 2017
173.10
176.25
169.25
175.00
3,265
+2.00(+1.16%)
Mar 13, 2017
162.00
174.25
160.75
173.00
5,411
+9.75(+5.97%)
Mar 10, 2017
163.75
169.50
146.96
163.25
8,397
-0.50(-0.31%)
Mar 09, 2017
156.82
169.50
156.82
163.75
3,371
+5.75(+3.64%)
Mar 08, 2017
149.50
171.90
148.00
158.00
12,405
+9.50(+6.40%)
Mar 07, 2017
152.50
155.25
142.00
148.50
5,797
-3.75(-2.46%)
Mar 06, 2017
154.50
155.25
150.00
152.25
707
-1.00(-0.65%)
Mar 03, 2017
154.50
156.75
146.00
153.25
2,263
+0.00(+0.00%)
Mar 02, 2017
156.00
159.72
145.03
153.25
5,937
-0.75(-0.49%)
Mar 01, 2017
155.75
158.11
144.50
154.00
3,494
-1.00(-0.65%)
Feb 28, 2017
150.00
160.97
145.21
155.00
5,766
+6.50(+4.38%)
Feb 27, 2017
149.00
150.00
141.25
148.50
4,659
+2.75(+1.89%)
Feb 24, 2017
145.00
154.25
142.00
145.75
4,820
+0.75(+0.52%)
Feb 23, 2017
153.00
157.07
137.50
145.00
6,999
-5.00(-3.33%)
Feb 22, 2017
141.25
154.62
133.93
150.00
8,240
+10.00(+7.14%)
Feb 21, 2017
130.50
141.75
129.00
140.00
4,537
+9.50(+7.28%)
Feb 17, 2017
130.50
130.50
130.50
0
+3.00(+2.35%)
Feb 16, 2017
124.50
128.60
123.64
127.50
4,636
+1.50(+1.19%)
Feb 15, 2017
128.50
133.68
123.28
126.00
7,006
-3.50(-2.70%)
Feb 14, 2017
123.50
130.75
118.75
129.50
13,612
+9.50(+7.92%)
Feb 13, 2017
118.75
123.25
115.25
120.00
9,220
+2.25(+1.91%)
Feb 10, 2017
116.00
118.50
107.75
117.75
15,610
+2.88(+2.50%)
Feb 09, 2017
103.75
121.17
103.75
114.88
14,142
+9.62(+9.14%)
Feb 08, 2017
104.75
109.50
102.50
105.25
3,653
+0.52(+0.50%)
Feb 07, 2017
107.33
107.33
104.00
104.73
1,961
-2.52(-2.35%)
Feb 06, 2017
102.75
109.47
101.25
107.25
4,621
+6.75(+6.72%)
Feb 03, 2017
102.50
102.50
100.50
100.50
677
-1.75(-1.71%)
Feb 02, 2017
102.54
102.73
99.25
102.25
583
+0.03(+0.03%)
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
.