Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeglea Biothera (NQ: AGLE )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.140 8.380 7.680 7.780 145,200 -0.43(-5.24%)
Apr 29, 2021 8.260 8.260 7.930 8.210 71,639 +0.04(+0.49%)
Apr 28, 2021 7.960 8.250 7.960 8.170 72,984 +0.12(+1.49%)
Apr 27, 2021 8.290 8.430 7.930 8.050 85,618 -0.26(-3.13%)
Apr 26, 2021 7.780 8.680 7.780 8.310 277,828 +0.49(+6.27%)
Apr 23, 2021 7.800 8.010 7.710 7.820 70,400 +0.02(+0.26%)
Apr 22, 2021 7.750 8.010 7.555 7.800 85,123 +0.02(+0.26%)
Apr 21, 2021 7.550 7.860 7.490 7.780 77,916 +0.27(+3.60%)
Apr 20, 2021 7.400 7.620 7.220 7.510 76,598 +0.07(+0.94%)
Apr 19, 2021 8.060 8.100 7.400 7.440 140,243 -0.73(-8.94%)
Apr 16, 2021 8.120 8.250 7.820 8.170 183,500 +0.22(+2.77%)
Apr 15, 2021 7.630 8.050 7.545 7.950 119,762 +0.40(+5.30%)
Apr 14, 2021 7.390 7.750 7.370 7.550 72,363 +0.15(+2.03%)
Apr 13, 2021 7.280 7.470 7.140 7.400 106,047 +0.15(+2.07%)
Apr 12, 2021 7.660 7.660 7.250 7.250 59,451 -0.46(-5.97%)
Apr 09, 2021 7.710 7.830 7.570 7.710 84,700 +0.03(+0.39%)
Apr 08, 2021 7.910 7.910 7.600 7.680 139,353 -0.15(-1.92%)
Apr 07, 2021 7.950 8.100 7.760 7.830 153,340 -0.16(-2.00%)
Apr 06, 2021 8.320 8.390 7.930 7.990 138,223 -0.39(-4.65%)
Apr 05, 2021 8.090 8.640 8.090 8.380 116,039 +0.35(+4.36%)
Apr 01, 2021 7.900 8.080 7.770 8.030 43,700 +0.11(+1.39%)
Mar 31, 2021 7.580 7.980 7.370 7.920 113,681 +0.44(+5.88%)
Mar 30, 2021 7.090 7.565 7.050 7.480 144,007 +0.40(+5.65%)
Mar 29, 2021 7.550 7.580 7.060 7.080 140,993 -0.56(-7.33%)
Mar 26, 2021 8.290 8.290 7.475 7.640 140,800 -0.49(-6.03%)
Mar 25, 2021 7.300 8.290 7.300 8.130 180,863 +0.79(+10.76%)
Mar 24, 2021 8.550 8.585 7.340 7.340 164,730 -1.17(-13.75%)
Mar 23, 2021 8.630 8.790 8.340 8.510 414,984 -0.06(-0.70%)
Mar 22, 2021 8.240 8.670 7.760 8.570 340,077 +0.68(+8.62%)
Mar 19, 2021 8.080 8.080 7.400 7.890 403,200 +0.41(+5.48%)
Mar 18, 2021 7.690 7.810 7.450 7.480 135,536 -0.28(-3.61%)
Mar 17, 2021 7.570 7.780 7.470 7.760 81,191 +0.10(+1.31%)
Mar 16, 2021 7.790 7.805 7.370 7.660 800,921 -0.19(-2.42%)
Mar 15, 2021 8.020 8.080 7.820 7.850 69,555 -0.10(-1.26%)
Mar 12, 2021 8.330 8.330 7.900 7.950 139,000 -0.39(-4.68%)
Mar 11, 2021 8.140 8.370 8.030 8.340 181,927 +0.32(+3.99%)
Mar 10, 2021 8.210 8.400 8.020 8.020 143,288 -0.14(-1.72%)
Mar 09, 2021 7.810 8.230 7.735 8.160 185,613 +0.40(+5.15%)
Mar 08, 2021 7.640 8.200 7.470 7.760 369,159 +0.51(+7.03%)
Mar 05, 2021 7.250 7.320 7.050 7.250 248,300 +0.10(+1.40%)
Mar 04, 2021 7.910 7.920 7.020 7.150 257,842 -0.67(-8.57%)
Mar 03, 2021 7.750 8.170 7.730 7.820 340,720 +0.07(+0.90%)
Mar 02, 2021 7.780 7.850 7.690 7.750 153,879 -0.04(-0.51%)
Mar 01, 2021 7.450 7.850 7.402 7.790 145,654 +0.34(+4.56%)
Feb 26, 2021 7.660 7.660 7.050 7.450 192,900 +0.06(+0.81%)
Feb 25, 2021 7.280 7.590 7.110 7.390 271,360 +0.12(+1.65%)
Feb 24, 2021 7.190 7.370 7.030 7.270 97,117 +0.16(+2.25%)
Feb 23, 2021 7.250 7.260 6.950 7.110 220,334 -0.25(-3.40%)
Feb 22, 2021 7.300 7.500 7.100 7.360 152,225 +0.07(+0.96%)
Feb 19, 2021 7.210 7.481 7.210 7.290 106,200 +0.09(+1.25%)
Feb 18, 2021 7.240 7.310 6.980 7.200 172,544 -0.15(-2.04%)
Feb 17, 2021 7.270 7.390 7.080 7.350 204,552 +0.08(+1.10%)
Feb 16, 2021 7.700 7.850 7.250 7.270 250,496 -0.36(-4.72%)
Feb 12, 2021 7.560 7.800 7.420 7.630 186,600 +0.03(+0.39%)
Feb 11, 2021 7.670 7.750 7.400 7.600 233,653 -0.07(-0.91%)
Feb 10, 2021 7.800 7.980 7.450 7.670 118,856 -0.11(-1.41%)
Feb 09, 2021 7.810 7.930 7.710 7.780 227,721 +0.07(+0.91%)
Feb 08, 2021 7.720 7.850 7.610 7.710 356,376 +0.11(+1.45%)
Feb 05, 2021 7.610 7.739 7.500 7.600 286,200 +0.07(+0.93%)
Feb 04, 2021 7.740 7.740 7.410 7.530 181,803 -0.23(-2.96%)
Feb 03, 2021 7.710 7.890 7.660 7.760 147,893 +0.15(+1.97%)
Feb 02, 2021 7.320 7.720 7.270 7.610 158,312 +0.32(+4.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.