Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	277.75	277.75	203.00	231.00	40,641	-42.25(-15.46%)
Aug 31, 2018		273.25	273.25	273.25	0	+0.75(+0.28%)
Aug 30, 2018	270.50	274.50	267.56	272.50	4,421	+2.75(+1.02%)
Aug 29, 2018	270.25	274.75	262.00	269.75	7,334	-1.00(-0.37%)
Aug 28, 2018	265.75	274.62	261.25	270.75	8,517	+7.25(+2.75%)
Aug 27, 2018	258.75	263.75	254.78	263.50	7,849	+6.50(+2.53%)
Aug 24, 2018	259.25	261.25	251.38	257.00	4,292	+1.50(+0.59%)
Aug 23, 2018	244.25	256.75	244.09	255.50	9,106	+11.75(+4.82%)
Aug 22, 2018	239.50	247.75	235.00	243.75	9,075	+7.00(+2.96%)
Aug 21, 2018	231.50	240.25	230.00	236.75	5,164	+7.75(+3.38%)
Aug 20, 2018	234.25	234.25	223.75	229.00	6,749	-1.00(-0.43%)
Aug 17, 2018	229.50	233.25	227.75	230.00	2,460	-0.50(-0.22%)
Aug 16, 2018	227.75	232.75	224.50	230.50	4,277	+2.25(+0.99%)
Aug 15, 2018	227.50	229.62	219.70	228.25	2,618	-0.75(-0.33%)
Aug 14, 2018	240.75	245.50	227.53	229.00	6,449	-11.00(-4.58%)
Aug 13, 2018	236.25	243.62	235.00	240.00	9,739	+3.00(+1.27%)
Aug 10, 2018	237.50	240.00	234.25	237.00	3,876	-2.50(-1.04%)
Aug 09, 2018	222.75	243.75	222.75	239.50	5,487	+13.25(+5.86%)
Aug 08, 2018	225.75	229.50	222.50	226.25	1,923	+1.75(+0.78%)
Aug 07, 2018	219.75	227.25	215.96	224.50	2,183	+4.75(+2.16%)
Aug 06, 2018	222.25	227.25	218.50	219.75	2,231	-3.50(-1.57%)
Aug 03, 2018	230.50	230.50	218.50	223.25	3,976	-7.25(-3.15%)
Aug 02, 2018	226.50	231.75	216.50	230.50	3,123	+0.75(+0.33%)

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.