Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	132.25	137.50	129.00	129.25	1,705	-3.62(-2.73%)
Nov 29, 2016	127.38	140.00	125.00	132.88	2,957	-0.62(-0.47%)
Nov 28, 2016	130.00	134.15	125.00	133.50	2,640	+6.25(+4.91%)
Nov 25, 2016	135.00	135.00	122.50	127.25	1,037	+2.00(+1.60%)
Nov 23, 2016		125.25	125.25	125.25	0	-6.88(-5.20%)
Nov 22, 2016	145.50	147.25	130.50	132.12	10,972	-15.12(-10.27%)
Nov 21, 2016	147.50	258.50	143.75	147.25	28,848	+1.50(+1.03%)
Nov 18, 2016	156.25	156.25	141.50	145.75	883	-9.25(-5.97%)
Nov 17, 2016	150.50	157.25	144.25	155.00	1,841	+4.25(+2.82%)
Nov 16, 2016	152.38	153.50	150.00	150.75	207	+0.75(+0.50%)
Nov 15, 2016	151.25	155.98	149.75	150.00	375	-1.25(-0.83%)
Nov 14, 2016	150.00	163.00	143.25	151.25	1,801	+3.00(+2.02%)
Nov 11, 2016	147.99	148.25	143.30	148.25	102	+0.75(+0.51%)
Nov 10, 2016	147.00	147.50	137.53	147.50	343	+1.00(+0.68%)
Nov 09, 2016	143.00	148.71	140.75	146.50	171	-2.75(-1.84%)
Nov 08, 2016	150.00	150.75	148.75	149.25	244	-2.75(-1.81%)
Nov 07, 2016	152.75	152.75	140.70	152.00	460	-1.00(-0.65%)
Nov 04, 2016	136.50	158.62	136.50	153.00	507	+4.75(+3.20%)
Nov 03, 2016	143.25	148.25	133.13	148.25	730	+5.75(+4.04%)
Nov 02, 2016	145.75	145.75	141.00	142.50	104	-4.00(-2.73%)
Nov 01, 2016	136.00	150.00	133.00	146.50	1,063	+12.50(+9.33%)
Oct 31, 2016	145.28	146.05	133.00	134.00	526	-11.00(-7.59%)
Oct 28, 2016	144.50	147.25	143.75	145.00	493	-1.88(-1.28%)
Oct 27, 2016	150.50	150.50	136.75	146.88	627	-3.88(-2.57%)
Oct 26, 2016	144.50	150.75	135.00	150.75	489	+1.25(+0.84%)
Oct 25, 2016	158.75	158.75	131.50	149.50	2,949	-3.50(-2.29%)
Oct 24, 2016	162.00	169.50	150.25	153.00	3,062	-3.75(-2.39%)
Oct 21, 2016	164.50	164.95	155.00	156.75	1,319	-1.50(-0.95%)
Oct 20, 2016	155.49	163.25	155.49	158.25	2,590	-6.25(-3.80%)
Oct 19, 2016	169.00	169.00	153.25	164.50	2,049	-4.00(-2.38%)
Oct 18, 2016	168.50	168.75	163.50	168.50	340	+0.00(+0.00%)
Oct 17, 2016	171.98	174.50	166.25	168.50	103	-0.25(-0.15%)
Oct 14, 2016	168.00	180.20	166.50	168.75	329	+0.75(+0.45%)
Oct 13, 2016	175.75	175.75	168.00	168.00	67	-4.50(-2.61%)
Oct 12, 2016	173.00	179.75	171.75	172.50	271	+0.00(+0.00%)
Oct 11, 2016	162.75	174.62	162.75	172.50	391	+10.00(+6.15%)
Oct 10, 2016	165.00	167.75	161.75	162.50	866	-8.50(-4.97%)
Oct 07, 2016	184.22	184.22	164.00	171.00	213	-3.75(-2.15%)
Oct 06, 2016	163.25	181.25	163.25	174.75	1,074	+4.00(+2.34%)
Oct 05, 2016	169.25	170.75	165.70	170.75	437	+1.25(+0.74%)
Oct 04, 2016	163.30	171.00	163.12	169.50	152	+9.25(+5.77%)
Oct 03, 2016	162.25	162.50	158.90	160.25	213	+0.00(+0.00%)
Sep 30, 2016	168.75	170.00	160.25	160.25	489	-6.00(-3.61%)
Sep 29, 2016	174.75	176.75	163.50	166.25	843	-9.00(-5.14%)
Sep 28, 2016	170.25	186.00	168.75	175.25	795	+3.75(+2.19%)
Sep 27, 2016	171.50	172.00	166.45	171.50	522	+1.50(+0.88%)
Sep 26, 2016	164.50	174.25	160.87	170.00	617	+7.75(+4.78%)
Sep 23, 2016	162.00	170.00	160.25	162.25	376	+1.75(+1.09%)
Sep 22, 2016	158.75	161.25	155.30	160.50	1,196	+1.25(+0.78%)
Sep 21, 2016	172.00	172.50	152.75	159.25	806	-12.75(-7.41%)
Sep 20, 2016	173.25	181.25	172.00	172.00	726	-1.50(-0.86%)
Sep 19, 2016	192.75	193.75	172.00	173.50	1,341	-19.25(-9.99%)
Sep 16, 2016	195.75	198.75	186.03	192.75	2,532	-1.25(-0.64%)
Sep 15, 2016	207.50	207.50	191.00	194.00	2,426	-8.75(-4.32%)
Sep 14, 2016	187.50	205.00	187.50	202.75	1,244	+8.50(+4.38%)
Sep 13, 2016	189.50	196.00	186.00	194.25	1,067	+8.00(+4.30%)
Sep 12, 2016	172.00	188.00	172.00	186.25	1,359	+12.50(+7.19%)
Sep 09, 2016	182.00	188.50	170.00	173.75	1,615	-9.50(-5.18%)
Sep 08, 2016	173.78	183.25	173.78	183.25	1,078	+9.50(+5.47%)
Sep 07, 2016	175.00	175.00	167.00	173.75	1,023	-0.50(-0.29%)
Sep 06, 2016	157.50	174.25	157.25	174.25	2,512	+18.00(+11.52%)
Sep 02, 2016	147.50	156.25	156.25	156.25	3,248	+11.62(+8.04%)
Sep 01, 2016	140.00	147.50	140.00	144.62	168	+3.62(+2.57%)
Aug 31, 2016	144.25	144.25	137.00	141.00	263	-3.75(-2.59%)
Aug 30, 2016	145.50	145.50	143.38	144.75	189	-1.25(-0.86%)
Aug 29, 2016	145.25	147.50	139.25	146.00	813	-1.38(-0.93%)
Aug 26, 2016	142.75	147.50	142.53	147.38	829	+0.62(+0.43%)
Aug 25, 2016	134.50	147.50	125.53	146.75	607	+2.00(+1.38%)
Aug 24, 2016	137.50	149.00	137.50	144.75	1,035	+5.50(+3.95%)
Aug 23, 2016	139.50	142.25	136.00	139.25	355	-1.75(-1.24%)
Aug 22, 2016	131.25	141.75	131.25	141.00	1,115	+12.00(+9.30%)
Aug 19, 2016	141.54	142.75	125.25	129.00	780	-18.00(-12.24%)
Aug 18, 2016	147.50	150.00	138.25	147.00	810	-0.50(-0.34%)
Aug 17, 2016	130.00	150.00	130.00	147.50	3,643	+17.50(+13.46%)
Aug 16, 2016	117.00	130.00	116.25	130.00	9,674	+12.75(+10.87%)
Aug 15, 2016	117.15	117.25	112.50	117.25	446	+2.25(+1.95%)
Aug 12, 2016	116.62	117.08	114.47	115.00	63	+0.25(+0.22%)
Aug 11, 2016	115.00	115.00	113.75	114.75	782	-0.24(-0.21%)
Aug 10, 2016	119.50	119.50	113.75	114.99	566	-3.51(-2.96%)
Aug 09, 2016	114.75	120.50	114.75	118.50	244	+3.50(+3.04%)
Aug 08, 2016	116.75	122.25	115.00	115.00	233	-2.25(-1.92%)
Aug 05, 2016	117.50	117.50	116.50	117.25	255	-2.50(-2.09%)
Aug 04, 2016	116.50	123.25	116.50	119.75	118	+4.25(+3.68%)
Aug 03, 2016	119.14	119.14	115.00	115.50	137	+1.00(+0.87%)
Aug 02, 2016	117.50	120.00	112.50	114.50	589	-4.75(-3.98%)
Aug 01, 2016	118.75	123.05	118.00	119.25	237	-0.75(-0.63%)
Jul 29, 2016	119.50	124.92	116.25	120.00	363	-0.25(-0.21%)
Jul 28, 2016	119.00	123.38	118.00	120.25	245	+2.75(+2.34%)
Jul 27, 2016	117.50	126.17	115.25	117.50	509	+0.00(+0.00%)
Jul 26, 2016	114.65	118.25	112.50	117.50	901	+4.75(+4.21%)
Jul 25, 2016	117.50	117.50	112.00	112.75	604	-3.50(-3.01%)
Jul 22, 2016	110.00	116.50	110.00	116.25	346	+2.75(+2.42%)
Jul 21, 2016	114.25	115.27	110.00	113.50	516	-0.75(-0.66%)
Jul 20, 2016	118.25	118.25	113.75	114.25	733	-1.75(-1.51%)
Jul 19, 2016	110.00	118.72	110.00	116.00	948	+4.00(+3.57%)
Jul 18, 2016	117.66	117.66	106.25	112.00	1,465	-1.00(-0.88%)
Jul 15, 2016	114.97	116.95	109.25	113.00	1,267	-3.25(-2.80%)
Jul 14, 2016	117.50	122.00	116.25	116.25	1,420	-2.50(-2.11%)
Jul 13, 2016	104.75	119.00	104.75	118.75	1,822	+13.75(+13.10%)
Jul 12, 2016	103.25	109.50	101.69	105.00	1,560	+2.00(+1.94%)
Jul 11, 2016	107.45	107.50	101.25	103.00	2,177	-2.25(-2.14%)
Jul 08, 2016	99.00	99.00	99.00	105.25	1,379	+6.25(+6.31%)
Jul 07, 2016	112.25	112.25	97.25	99.00	3,587	-15.50(-13.54%)
Jul 05, 2016	123.25	123.25	110.75	114.50	1,057	-6.75(-5.57%)
Jul 01, 2016	145.12	121.25	121.25	121.25	1,260	-0.25(-0.21%)
Jun 30, 2016	125.00	128.75	118.00	121.50	1,213	-9.25(-7.07%)
Jun 29, 2016	145.75	145.75	125.50	130.75	1,480	-5.50(-4.04%)
Jun 28, 2016	133.75	149.50	131.00	136.25	2,791	+0.00(+0.00%)
Jun 27, 2016	134.00	149.25	134.00	136.25	3,900	+2.25(+1.68%)
Jun 24, 2016	124.75	135.50	118.38	134.00	2,635	+14.00(+11.67%)
Jun 23, 2016	114.50	128.25	112.25	120.00	4,476	+8.62(+7.74%)
Jun 22, 2016	110.25	117.58	102.50	111.38	1,399	+2.38(+2.18%)
Jun 21, 2016	114.00	116.89	107.61	109.00	2,375	-2.75(-2.46%)
Jun 20, 2016	115.25	121.50	107.25	111.75	4,100	+0.25(+0.22%)
Jun 17, 2016	135.00	137.25	109.75	111.50	8,573	-18.50(-14.23%)
Jun 16, 2016	134.00	146.25	126.25	130.00	4,895	-4.00(-2.99%)
Jun 15, 2016	147.25	156.75	125.25	134.00	9,092	-13.25(-9.00%)
Jun 14, 2016	154.00	163.50	137.75	147.25	1,743	-7.00(-4.54%)
Jun 13, 2016	155.25	162.75	151.00	154.25	1,760	-2.75(-1.75%)
Jun 10, 2016	179.50	179.50	146.25	157.00	3,820	-24.25(-13.38%)
Jun 09, 2016	181.25	190.00	171.75	181.25	5,961	-0.25(-0.14%)
Jun 08, 2016	179.75	189.75	179.75	181.50	413	-2.25(-1.22%)
Jun 07, 2016	182.75	187.25	177.80	183.75	716	-6.00(-3.16%)
Jun 06, 2016	190.00	190.38	181.83	189.75	451	-0.25(-0.13%)
Jun 03, 2016	192.00	192.00	183.62	190.00	486	-2.00(-1.04%)
Jun 02, 2016	182.00	192.00	182.00	192.00	2,280	+7.50(+4.07%)
Jun 01, 2016	187.50	192.50	182.50	184.50	1,194	-3.00(-1.60%)
May 31, 2016	181.25	189.75	171.25	187.50	1,380	+6.50(+3.59%)
May 27, 2016	182.75	181.00	181.00	181.00	2,876	-5.25(-2.82%)
May 26, 2016	181.75	187.25	177.75	186.25	1,451	+1.75(+0.95%)
May 25, 2016	180.50	187.00	179.75	184.50	878	+0.50(+0.27%)
May 24, 2016	200.00	206.00	177.50	184.00	4,205	+1.25(+0.68%)
May 23, 2016	186.75	193.75	176.75	182.75	2,601	-3.75(-2.01%)
May 20, 2016	185.00	190.00	179.25	186.50	1,519	+2.50(+1.36%)
May 19, 2016	175.50	193.75	175.50	184.00	1,272	-1.25(-0.67%)
May 18, 2016	175.00	200.00	175.00	185.25	670	+3.25(+1.79%)
May 17, 2016	175.50	188.00	170.25	182.00	3,333	+1.25(+0.69%)
May 16, 2016	183.50	212.50	178.75	180.75	21,528	+1.50(+0.84%)
May 13, 2016	179.75	186.00	167.00	179.25	2,286	-7.25(-3.89%)
May 12, 2016	202.50	216.50	182.50	186.50	3,006	-17.12(-8.41%)
May 11, 2016	215.50	222.50	202.00	203.62	3,324	-15.62(-7.13%)
May 10, 2016	221.50	223.38	215.28	219.25	706	-1.00(-0.45%)
May 09, 2016	218.00	231.25	218.00	220.25	3,216	+2.50(+1.15%)
May 06, 2016	217.75	231.25	215.00	217.75	1,165	+2.38(+1.10%)
May 05, 2016	225.50	231.25	214.25	215.38	1,496	-12.12(-5.33%)
May 04, 2016	241.25	247.25	215.00	227.50	1,331	-7.50(-3.19%)
May 03, 2016	250.00	251.25	232.50	235.00	2,115	-9.00(-3.69%)
May 02, 2016	224.75	250.00	221.95	244.00	4,553	+25.00(+11.42%)
Apr 29, 2016	230.00	232.97	213.75	219.00	2,946	-10.75(-4.68%)
Apr 28, 2016	238.00	244.38	223.25	229.75	1,435	-8.25(-3.47%)
Apr 27, 2016	239.75	246.25	232.75	238.00	1,855	-9.25(-3.74%)
Apr 26, 2016	245.00	253.75	229.50	247.25	6,308	+4.75(+1.96%)
Apr 25, 2016	235.25	256.25	230.50	242.50	4,885	+12.75(+5.55%)
Apr 22, 2016	224.00	236.25	212.75	229.75	3,659	+15.00(+6.98%)
Apr 21, 2016	220.00	220.00	212.50	214.75	492	+1.25(+0.59%)
Apr 20, 2016	218.25	221.95	210.00	213.50	768	+1.25(+0.59%)
Apr 19, 2016	250.00	250.00	209.00	212.25	5,216	-30.50(-12.56%)
Apr 18, 2016	251.75	252.00	241.25	242.75	1,290	-6.25(-2.51%)
Apr 15, 2016	253.75	256.00	245.75	249.00	1,393	+5.00(+2.05%)
Apr 14, 2016	254.25	261.00	243.75	244.00	1,591	-7.75(-3.08%)
Apr 13, 2016	248.50	271.50	246.25	251.75	2,865	+10.50(+4.35%)
Apr 12, 2016	261.00	268.62	235.50	241.25	7,728	-19.25(-7.39%)
Apr 11, 2016	296.75	301.12	257.50	260.50	7,302	-39.25(-13.09%)
Apr 08, 2016	250.00	318.75	250.00	299.75	22,449	+55.50(+22.72%)

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.