Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	113.75	114.50	106.50	109.50	567	-3.50(-3.10%)
Oct 30, 2017	109.36	118.00	109.25	113.00	1,842	+3.50(+3.20%)
Oct 27, 2017	115.25	115.25	107.00	109.50	3,367	-6.50(-5.60%)
Oct 26, 2017	115.00	116.00	110.00	116.00	492	+2.25(+1.98%)
Oct 25, 2017	118.75	119.03	113.75	113.75	228	-4.75(-4.01%)
Oct 24, 2017	117.00	123.50	112.97	118.50	1,331	+2.75(+2.38%)
Oct 23, 2017	124.00	125.25	112.50	115.75	3,050	-10.50(-8.32%)
Oct 20, 2017	126.75	127.25	120.50	126.25	553	-1.00(-0.79%)
Oct 19, 2017	125.25	129.50	123.39	127.25	1,363	+3.00(+2.41%)
Oct 18, 2017	127.25	128.75	122.77	124.25	1,444	-3.75(-2.93%)
Oct 17, 2017	127.50	135.00	122.50	128.00	2,979	+0.00(+0.00%)
Oct 16, 2017	140.00	148.10	127.00	128.00	4,864	-0.25(-0.19%)
Oct 13, 2017	134.75	139.85	119.75	128.25	3,382	-7.50(-5.52%)
Oct 12, 2017	148.25	150.94	127.56	135.75	1,974	-13.75(-9.20%)
Oct 11, 2017	148.75	150.00	138.03	149.50	1,718	+0.12(+0.08%)
Oct 10, 2017	144.00	156.00	141.64	149.38	6,005	+6.62(+4.64%)
Oct 09, 2017	133.50	147.25	133.50	142.75	2,512	+9.38(+7.03%)
Oct 06, 2017	131.25	134.25	128.80	133.38	1,321	+3.12(+2.40%)
Oct 05, 2017	130.00	136.22	122.99	130.25	1,844	+1.25(+0.97%)
Oct 04, 2017	123.75	131.00	123.75	129.00	2,517	+3.50(+2.79%)
Oct 03, 2017	125.00	130.25	116.50	125.50	2,195	+0.25(+0.20%)
Oct 02, 2017	126.50	132.25	123.25	125.25	3,446	+2.01(+1.63%)
Sep 29, 2017	116.25	124.75	115.00	123.24	1,935	+7.49(+6.47%)
Sep 28, 2017	117.00	119.75	115.75	115.75	332	+1.25(+1.09%)
Sep 27, 2017	116.25	122.00	113.50	114.50	1,279	+1.25(+1.10%)
Sep 26, 2017	118.75	119.50	113.25	113.25	764	-4.00(-3.41%)
Sep 25, 2017		123.75	116.25	117.25	2,490	-4.25(-3.50%)
Sep 22, 2017	123.45	123.45	117.76	121.50	1,138	+3.25(+2.75%)
Sep 21, 2017	114.25	128.00	109.86	118.25	1,037	+2.50(+2.16%)
Sep 20, 2017	111.75	117.25	110.25	115.75	468	+2.25(+1.98%)
Sep 19, 2017	111.00	117.78	111.00	113.50	680	-2.50(-2.16%)
Sep 18, 2017	118.75	121.75	115.14	116.00	1,546	-4.00(-3.33%)
Sep 15, 2017	113.50	120.00	110.25	120.00	1,739	+5.25(+4.58%)
Sep 14, 2017	111.25	116.25	111.25	114.75	1,232	+1.25(+1.10%)
Sep 13, 2017	104.50	117.50	104.50	113.50	1,179	+6.50(+6.07%)
Sep 12, 2017	108.00	110.76	106.75	107.00	916	+0.50(+0.47%)
Sep 11, 2017	110.50	110.50	101.31	106.50	1,969	-1.00(-0.93%)
Sep 08, 2017	122.00	122.50	107.50	107.50	2,509	-13.50(-11.16%)
Sep 07, 2017	110.25	118.25	103.54	121.00	3,883	+12.50(+11.52%)
Sep 06, 2017	105.00	109.25	101.33	108.50	1,811	+5.38(+5.21%)
Sep 05, 2017	101.50	105.00	100.00	103.12	1,678	+0.88(+0.86%)
Sep 01, 2017	104.25	106.25	103.75	102.25	2,217	-0.50(-0.49%)
Aug 31, 2017	97.50	119.00	97.50	102.75	7,310	+5.50(+5.66%)
Aug 30, 2017	93.00	100.25	90.25	97.25	4,819	+4.25(+4.57%)
Aug 29, 2017	82.50	93.50	80.25	93.00	6,020	+10.50(+12.72%)
Aug 28, 2017	81.25	84.50	80.00	82.50	2,389	+0.50(+0.61%)
Aug 25, 2017	78.75	82.00	77.50	82.00	1,690	+4.25(+5.47%)
Aug 24, 2017	76.75	78.50	74.00	77.75	1,040	+1.25(+1.63%)
Aug 23, 2017	76.25	81.75	73.75	76.50	2,670	-1.00(-1.29%)
Aug 22, 2017	75.00	78.50	74.00	77.50	975	+2.25(+2.99%)
Aug 21, 2017	75.00	75.75	73.50	75.25	496	+1.00(+1.35%)
Aug 18, 2017	72.25	74.25	71.75	74.25	1,177	+1.50(+2.06%)
Aug 17, 2017	74.25	74.75	70.25	72.75	2,819	-1.25(-1.69%)
Aug 16, 2017	73.75	78.25	72.75	74.00	4,140	+0.00(+0.00%)
Aug 15, 2017	71.00	74.86	70.75	74.00	2,000	+0.00(+0.00%)
Aug 14, 2017	72.75	74.00	72.25	74.00	1,082	+1.25(+1.72%)
Aug 11, 2017	75.00	76.25	70.25	72.75	2,144	-2.00(-2.68%)
Aug 10, 2017	82.00	82.00	72.75	74.75	1,636	+0.25(+0.34%)
Aug 09, 2017	78.50	78.50	71.12	74.50	6,552	-5.25(-6.58%)
Aug 08, 2017	81.50	83.00	77.75	79.75	1,496	-3.00(-3.63%)
Aug 07, 2017	81.75	83.50	81.25	82.75	883	+1.50(+1.85%)
Aug 04, 2017	80.75	81.25	77.75	81.25	800	+2.25(+2.85%)
Aug 03, 2017	81.50	82.75	77.75	79.00	813	-2.25(-2.77%)
Aug 02, 2017	83.75	84.00	78.75	81.25	1,174	-2.50(-2.99%)

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.