Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.