Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	214.50	218.75	209.75	210.50	3,868	-3.25(-1.52%)
Nov 29, 2018	213.25	218.25	208.75	213.75	1,687	-1.25(-0.58%)
Nov 28, 2018	202.00	217.25	200.00	215.00	2,520	+13.00(+6.44%)
Nov 27, 2018	201.75	207.75	196.50	202.00	2,125	-3.25(-1.58%)
Nov 26, 2018	202.50	206.25	196.25	205.25	2,206	+5.50(+2.75%)
Nov 23, 2018	187.75	204.25	187.25	199.75	3,436	+9.25(+4.86%)
Nov 21, 2018		190.50	190.50	190.50	0	+2.25(+1.20%)
Nov 20, 2018	195.00	201.50	186.25	188.25	3,654	-9.00(-4.56%)
Nov 19, 2018	208.00	212.75	194.00	197.25	4,640	-10.50(-5.05%)
Nov 16, 2018	200.50	209.00	195.00	207.75	4,816	+6.00(+2.97%)
Nov 15, 2018	194.75	206.25	193.25	201.75	7,811	+5.75(+2.93%)
Nov 14, 2018	197.00	204.25	193.50	196.00	3,577	-1.50(-0.76%)
Nov 13, 2018	217.50	224.00	191.00	197.50	10,581	-21.25(-9.71%)
Nov 12, 2018	224.00	225.75	216.50	218.75	4,099	-8.75(-3.85%)
Nov 09, 2018	235.50	241.00	222.25	227.50	5,320	-10.50(-4.41%)
Nov 08, 2018	219.25	240.00	219.25	238.00	7,395	+11.00(+4.85%)
Nov 07, 2018	229.50	235.25	226.00	227.00	2,594	+0.25(+0.11%)
Nov 06, 2018	231.00	234.94	217.78	226.75	4,338	-4.25(-1.84%)
Nov 05, 2018	232.75	238.25	221.70	231.00	3,988	-0.75(-0.32%)
Nov 02, 2018	225.00	233.75	224.50	231.75	3,772	+8.00(+3.58%)
Nov 01, 2018	217.00	229.50	216.75	223.75	4,548	+8.00(+3.71%)
Oct 31, 2018	215.50	221.25	211.80	215.75	6,455	+3.25(+1.53%)
Oct 30, 2018	207.50	213.75	203.00	212.50	3,831	+4.50(+2.16%)
Oct 29, 2018	218.00	218.25	205.25	208.00	4,057	-7.00(-3.26%)
Oct 26, 2018	214.75	219.25	210.00	215.00	2,796	-4.25(-1.94%)
Oct 25, 2018	217.75	223.57	213.00	219.25	6,773	+3.00(+1.39%)
Oct 24, 2018	221.75	223.50	212.25	216.25	5,560	-5.25(-2.37%)
Oct 23, 2018	223.50	226.75	215.00	221.50	4,556	-3.25(-1.45%)
Oct 22, 2018	236.00	237.38	222.75	224.75	5,057	-7.75(-3.33%)
Oct 19, 2018	247.00	257.00	229.00	232.50	10,140	-15.00(-6.06%)
Oct 18, 2018	238.00	249.75	232.75	247.50	7,581	+8.25(+3.45%)
Oct 17, 2018	243.75	252.50	226.25	239.25	11,276	-11.25(-4.49%)
Oct 16, 2018	237.00	252.75	237.00	250.50	9,187	+15.25(+6.48%)
Oct 15, 2018	226.50	240.75	223.50	235.25	8,292	+8.25(+3.63%)
Oct 12, 2018	232.75	234.75	219.25	227.00	8,464	+0.25(+0.11%)
Oct 11, 2018	220.25	236.75	214.75	226.75	7,207	+5.75(+2.60%)
Oct 10, 2018	237.50	238.75	220.75	221.00	7,024	-16.75(-7.05%)
Oct 09, 2018	240.75	248.25	234.66	237.75	4,986	-3.25(-1.35%)
Oct 08, 2018	244.75	248.00	235.00	241.00	6,811	-3.75(-1.53%)
Oct 05, 2018	244.25	246.50	233.25	244.75	10,992	+1.25(+0.51%)
Oct 04, 2018	252.50	256.25	238.75	243.50	14,974	-11.25(-4.42%)
Oct 03, 2018	230.25	262.25	230.25	254.75	13,383	+24.50(+10.64%)
Oct 02, 2018	236.00	236.25	225.00	230.25	82,735	-6.00(-2.54%)
Oct 01, 2018	247.75	250.00	233.25	236.25	7,068	-3.00(-1.25%)
Sep 28, 2018	238.75	240.50	229.62	239.25	4,300	+0.00(+0.00%)
Sep 27, 2018	231.50	240.25	230.00	239.25	3,561	+7.50(+3.24%)
Sep 26, 2018	232.25	241.00	230.75	231.75	7,521	+0.00(+0.00%)
Sep 25, 2018	223.75	234.00	223.75	231.75	5,584	+8.75(+3.92%)
Sep 24, 2018	226.75	231.00	212.50	223.00	8,156	-6.00(-2.62%)
Sep 21, 2018	218.25	230.50	213.50	229.00	16,440	+10.75(+4.93%)
Sep 20, 2018	210.50	219.00	207.50	218.25	6,709	+6.00(+2.83%)
Sep 19, 2018	212.50	216.50	211.00	212.25	10,504	+0.00(+0.00%)
Sep 18, 2018	210.50	215.00	208.50	212.25	5,635	+1.50(+0.71%)
Sep 17, 2018	213.50	215.25	207.50	210.75	8,229	-2.00(-0.94%)
Sep 14, 2018	212.00	217.00	209.75	212.75	6,380	+1.25(+0.59%)
Sep 13, 2018	210.00	213.75	201.25	211.50	6,408	+1.75(+0.83%)
Sep 12, 2018	215.00	217.75	204.00	209.75	9,362	-5.75(-2.67%)
Sep 11, 2018	216.25	220.75	213.50	215.50	5,538	-2.75(-1.26%)
Sep 10, 2018	218.50	224.50	217.50	218.25	4,451	-0.25(-0.11%)
Sep 07, 2018	213.75	220.00	210.50	218.50	8,684	+3.75(+1.75%)
Sep 06, 2018	222.50	223.75	211.75	214.75	11,880	-5.75(-2.61%)
Sep 05, 2018	226.75	231.12	209.25	220.50	19,707	-10.50(-4.55%)

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.