Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		248.00	248.00	248.00	0	+28.00(+12.73%)
Mar 28, 2018	231.75	236.62	215.71	220.00	3,534	-10.25(-4.45%)
Mar 27, 2018	253.50	253.50	225.04	230.25	3,563	-22.25(-8.81%)
Mar 26, 2018	270.75	270.75	236.25	252.50	4,362	-6.75(-2.60%)
Mar 23, 2018	263.75	271.00	255.25	259.25	2,337	-3.25(-1.24%)
Mar 22, 2018	273.25	275.00	256.04	262.50	2,942	-8.75(-3.23%)
Mar 21, 2018	265.75	272.50	264.25	271.25	2,208	+7.00(+2.65%)
Mar 20, 2018	270.00	283.75	255.50	264.25	4,224	-8.25(-3.03%)
Mar 19, 2018	265.25	283.75	251.51	272.50	8,298	+6.50(+2.44%)
Mar 16, 2018	227.75	274.25	227.22	266.00	7,083	+39.75(+17.57%)
Mar 15, 2018	213.50	233.25	199.50	226.25	5,114	+14.25(+6.72%)
Mar 14, 2018	224.00	228.75	209.16	212.00	6,878	-3.50(-1.62%)
Mar 13, 2018	212.50	217.75	200.06	215.50	2,853	+0.50(+0.23%)
Mar 12, 2018	219.25	222.64	206.78	215.00	2,807	-5.75(-2.60%)
Mar 09, 2018	223.25	232.25	207.25	220.75	6,891	-0.50(-0.23%)
Mar 08, 2018	192.25	224.50	192.00	221.25	9,293	+31.25(+16.45%)
Mar 07, 2018	194.16	197.00	182.25	190.00	4,018	+2.50(+1.33%)
Mar 06, 2018	192.00	192.88	170.03	187.50	2,029	-4.75(-2.47%)
Mar 05, 2018	181.00	197.25	178.62	192.25	6,399	+11.25(+6.22%)
Mar 02, 2018	173.41	181.25	172.74	181.00	3,756	+9.50(+5.54%)
Mar 01, 2018	181.00	181.25	170.50	171.50	2,927	-9.75(-5.38%)
Feb 28, 2018	163.25	186.40	161.75	181.25	8,977	+20.25(+12.58%)
Feb 27, 2018	159.00	161.75	159.00	161.00	2,524	+1.50(+0.94%)
Feb 26, 2018	159.75	160.25	157.00	159.50	898	+2.25(+1.43%)
Feb 23, 2018	160.00	160.00	146.75	157.25	1,106	-1.75(-1.10%)
Feb 22, 2018	159.75	160.75	157.50	159.00	773	+0.25(+0.16%)
Feb 21, 2018	159.75	162.25	154.52	158.75	1,842	+1.00(+0.63%)
Feb 20, 2018	151.25	159.70	151.00	157.75	2,290	+5.75(+3.78%)
Feb 16, 2018		152.00	152.00	152.00	0	+1.50(+1.00%)
Feb 15, 2018	155.00	155.00	149.25	150.50	4,986	-2.75(-1.79%)
Feb 14, 2018	149.25	155.00	149.25	153.25	2,706	+4.00(+2.68%)
Feb 13, 2018	146.00	152.50	146.00	149.25	4,178	+2.00(+1.36%)
Feb 12, 2018	140.00	150.75	140.00	147.25	1,531	+11.00(+8.07%)
Feb 09, 2018	149.75	156.00	128.00	136.25	4,430	-18.50(-11.95%)
Feb 08, 2018	152.75	157.50	149.00	154.75	1,425	+4.00(+2.65%)
Feb 07, 2018	155.50	161.00	150.75	150.75	3,540	-6.00(-3.83%)
Feb 06, 2018	153.75	157.50	146.25	156.75	2,126	-9.00(-5.43%)
Feb 05, 2018	161.50	173.75	161.50	165.75	4,018	+1.00(+0.61%)
Feb 02, 2018	174.25	174.25	164.00	164.75	2,088	-10.25(-5.86%)
Feb 01, 2018	165.75	176.00	160.75	175.00	4,959	+13.00(+8.02%)
Jan 31, 2018	175.00	180.00	160.00	162.00	3,717	-9.75(-5.68%)
Jan 30, 2018	164.50	180.25	145.50	171.75	2,491	+2.00(+1.18%)
Jan 29, 2018	167.46	172.89	164.75	169.75	1,502	+1.50(+0.89%)
Jan 26, 2018	166.75	173.50	166.25	168.25	1,874	+2.00(+1.20%)
Jan 25, 2018	162.25	171.75	162.25	166.25	1,569	+2.25(+1.37%)
Jan 24, 2018	162.50	169.28	153.85	164.00	3,383	-0.50(-0.30%)
Jan 23, 2018	184.00	191.75	162.75	164.50	4,713	-20.50(-11.08%)
Jan 22, 2018	170.00	187.50	168.00	185.00	6,227	+16.25(+9.63%)
Jan 19, 2018	168.75	172.00	160.00	168.75	4,622	+3.75(+2.27%)
Jan 18, 2018	159.75	166.25	147.50	165.00	3,490	+2.75(+1.69%)
Jan 17, 2018	152.25	165.00	148.78	162.25	5,907	+9.25(+6.05%)
Jan 16, 2018	158.75	162.25	150.50	153.00	3,542	-3.50(-2.24%)
Jan 12, 2018		156.50	156.50	156.50	0	+6.50(+4.33%)
Jan 11, 2018	144.50	161.50	140.22	150.00	7,661	+7.25(+5.08%)
Jan 10, 2018	128.50	144.00	127.25	142.75	5,273	+11.50(+8.76%)
Jan 09, 2018	128.00	139.40	126.86	131.25	3,378	+4.50(+3.55%)
Jan 08, 2018	139.25	144.25	123.75	126.75	2,767	-11.25(-8.15%)
Jan 05, 2018	141.00	147.00	137.55	138.00	2,108	-4.25(-2.99%)
Jan 04, 2018	135.00	144.50	135.00	142.25	2,391	+6.00(+4.40%)
Jan 03, 2018	134.75	139.50	126.25	136.25	1,531	+1.75(+1.30%)

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.