Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aeglea Biothera (NQ: AGLE )

12.01 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aeglea Biothera (NQ: AGLE )

Historical Prices