Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	99.75	104.75	93.75	100.00	6,188	-0.12(-0.12%)
Nov 29, 2017	104.63	109.62	97.75	100.12	1,814	-2.38(-2.32%)
Nov 28, 2017	106.75	109.75	102.50	102.50	1,781	-2.75(-2.61%)
Nov 27, 2017	105.50	108.75	104.00	105.25	805	-1.50(-1.41%)
Nov 24, 2017	109.00	111.25	103.50	106.75	722	-2.00(-1.84%)
Nov 22, 2017	106.75	112.00	105.62	108.75	1,469	+1.25(+1.16%)
Nov 21, 2017	114.25	116.25	105.50	107.50	2,978	-4.75(-4.23%)
Nov 20, 2017	115.25	118.75	112.00	112.25	1,729	-1.25(-1.10%)
Nov 17, 2017	120.00	123.75	112.75	113.50	1,244	-5.00(-4.22%)
Nov 16, 2017	116.25	121.50	111.00	118.50	1,352	+2.25(+1.94%)
Nov 15, 2017	113.50	122.25	110.50	116.25	2,388	+2.75(+2.42%)
Nov 14, 2017	124.75	126.25	110.50	113.50	2,996	-7.00(-5.81%)
Nov 13, 2017	127.75	130.00	118.00	120.50	2,502	-7.75(-6.04%)
Nov 10, 2017	123.75	130.75	119.75	128.25	2,259	+3.00(+2.40%)
Nov 09, 2017	116.25	127.75	112.50	125.25	2,057	+8.50(+7.28%)
Nov 08, 2017	121.67	121.76	116.75	116.75	266	-4.50(-3.71%)
Nov 07, 2017	124.25	129.25	117.92	121.25	708	-1.50(-1.22%)
Nov 06, 2017	122.50	131.50	120.00	122.75	1,514	-0.50(-0.41%)
Nov 03, 2017	112.00	125.25	109.50	123.25	9,602	+14.50(+13.33%)
Nov 02, 2017	109.46	118.25	103.50	108.75	2,244	+3.00(+2.84%)
Nov 01, 2017	108.50	110.25	105.00	105.75	730	-3.75(-3.42%)
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%)

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.