Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	177.75	181.75	175.00	177.25	13,323	+0.50(+0.28%)
Sep 29, 2020	179.25	181.25	174.50	176.75	5,301	-2.50(-1.39%)
Sep 28, 2020	179.00	184.12	177.50	179.25	6,171	+2.75(+1.56%)
Sep 25, 2020	167.75	177.25	165.25	176.50	7,644	+8.00(+4.75%)
Sep 24, 2020	171.25	173.75	165.75	168.50	14,225	-3.50(-2.03%)
Sep 23, 2020	179.75	184.25	170.06	172.00	8,307	-5.00(-2.82%)
Sep 22, 2020	182.25	182.25	171.50	177.00	7,558	-3.25(-1.80%)
Sep 21, 2020	193.50	198.25	178.25	180.25	10,348	-16.75(-8.50%)
Sep 18, 2020	197.25	199.00	186.25	197.00	20,328	+2.75(+1.42%)
Sep 17, 2020	192.00	196.00	188.50	194.25	3,975	+2.50(+1.30%)
Sep 16, 2020	194.00	196.50	190.75	191.75	8,460	+0.50(+0.26%)
Sep 15, 2020	186.75	197.75	184.75	191.25	7,948	+8.25(+4.51%)
Sep 14, 2020	175.75	183.75	172.50	183.00	9,389	+9.25(+5.32%)
Sep 11, 2020	174.50	177.50	171.50	173.75	22,788	+2.00(+1.16%)
Sep 10, 2020	181.00	184.50	171.25	171.75	7,500	-8.25(-4.58%)
Sep 09, 2020	184.25	185.75	176.75	180.00	11,971	-2.75(-1.50%)
Sep 08, 2020	181.00	185.75	174.75	182.75	14,510	+0.25(+0.14%)
Sep 04, 2020	181.25	186.25	172.00	182.50	12,436	+4.00(+2.24%)
Sep 03, 2020	186.75	186.75	176.00	178.50	24,127	-8.25(-4.42%)
Sep 02, 2020	185.00	187.50	177.00	186.75	11,230	+2.75(+1.49%)
Sep 01, 2020	181.25	187.50	175.75	184.00	8,340	+2.12(+1.17%)
Aug 31, 2020	174.50	187.50	173.93	181.88	14,159	+6.38(+3.63%)
Aug 28, 2020	172.00	176.25	170.00	175.50	4,424	+5.25(+3.08%)
Aug 27, 2020	175.00	176.50	170.00	170.25	6,613	-3.75(-2.16%)
Aug 26, 2020	168.75	176.75	168.75	174.00	15,199	+4.00(+2.35%)
Aug 25, 2020	173.75	176.09	167.75	170.00	8,389	-2.25(-1.31%)
Aug 24, 2020	164.75	176.75	162.50	172.25	32,977	+9.50(+5.84%)
Aug 21, 2020	167.75	171.25	161.00	162.75	9,240	-5.25(-3.12%)
Aug 20, 2020	170.25	173.62	166.50	168.00	9,964	-4.50(-2.61%)
Aug 19, 2020	171.00	174.25	170.00	172.50	10,590	+1.25(+0.73%)
Aug 18, 2020	173.00	175.25	169.88	171.25	19,943	-1.75(-1.01%)
Aug 17, 2020	167.50	178.25	166.25	173.00	11,460	+6.75(+4.06%)
Aug 14, 2020	169.00	169.00	164.75	166.25	4,364	-3.25(-1.92%)
Aug 13, 2020	168.25	171.50	166.50	169.50	8,221	+0.75(+0.44%)
Aug 12, 2020	166.00	171.38	163.25	168.75	9,835	+6.00(+3.69%)
Aug 11, 2020	172.00	173.75	160.75	162.75	18,219	-6.50(-3.84%)
Aug 10, 2020	174.25	176.50	165.00	169.25	14,006	-5.25(-3.01%)
Aug 07, 2020	172.75	174.75	170.75	174.50	6,256	+1.75(+1.01%)
Aug 06, 2020	173.75	176.68	171.00	172.75	5,243	-0.75(-0.43%)
Aug 05, 2020	172.50	177.50	169.25	173.50	4,801	+2.62(+1.54%)
Aug 04, 2020	175.50	175.50	170.50	170.88	9,257	-2.88(-1.65%)
Aug 03, 2020	171.75	176.25	171.00	173.75	11,021	+2.50(+1.46%)
Jul 31, 2020	174.00	175.25	166.25	171.25	7,780	-3.00(-1.72%)
Jul 30, 2020	168.00	176.19	168.00	174.25	9,610	+0.25(+0.14%)
Jul 29, 2020	174.25	175.25	171.00	174.00	4,387	+1.00(+0.58%)
Jul 28, 2020	184.50	185.75	170.50	173.00	9,312	-11.38(-6.17%)
Jul 27, 2020	181.00	184.75	175.75	184.38	5,546	+3.38(+1.86%)
Jul 24, 2020	187.00	187.00	173.75	181.00	6,700	-6.25(-3.34%)
Jul 23, 2020	198.00	200.50	183.00	187.25	4,826	-12.00(-6.02%)
Jul 22, 2020	201.75	204.50	197.50	199.25	6,253	-4.50(-2.21%)
Jul 21, 2020	201.75	205.75	199.25	203.75	7,675	+4.75(+2.39%)
Jul 20, 2020	198.00	202.25	195.50	199.00	9,395	+0.50(+0.25%)
Jul 17, 2020	198.50	205.25	197.75	198.50	4,796	-0.75(-0.38%)
Jul 16, 2020	201.25	202.75	193.50	199.25	5,049	-4.00(-1.97%)
Jul 15, 2020	203.75	212.38	199.75	203.25	8,598	+4.00(+2.01%)
Jul 14, 2020	208.75	212.00	196.00	199.25	6,060	-10.25(-4.89%)
Jul 13, 2020	223.50	224.50	209.00	209.50	13,416	-11.75(-5.31%)
Jul 10, 2020	224.00	229.25	219.38	221.25	4,884	-3.25(-1.45%)
Jul 09, 2020	229.00	231.75	223.00	224.50	8,360	-5.25(-2.29%)
Jul 08, 2020	227.00	230.50	218.75	229.75	8,086	+2.25(+0.99%)
Jul 07, 2020	219.00	229.50	215.75	227.50	7,597	+6.00(+2.71%)
Jul 06, 2020	233.25	233.25	220.00	221.50	13,787	-5.00(-2.21%)
Jul 02, 2020	238.00	238.74	223.25	226.50	4,680	-6.75(-2.89%)

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.