Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	212.25	216.75	210.64	213.75	1,200	+1.25(+0.59%)
Nov 27, 2019	214.00	216.75	210.25	212.50	1,452	+0.50(+0.24%)
Nov 26, 2019	206.00	216.75	202.50	212.00	2,125	-0.75(-0.35%)
Nov 25, 2019	213.50	215.75	208.75	212.75	2,983	+2.00(+0.95%)
Nov 22, 2019	212.50	213.75	206.50	210.75	3,080	+0.50(+0.24%)
Nov 21, 2019	209.25	211.00	204.25	210.25	1,748	+2.75(+1.33%)
Nov 20, 2019	198.75	211.17	198.75	207.50	6,974	+7.50(+3.75%)
Nov 19, 2019	184.50	201.75	184.50	200.00	2,978	+14.75(+7.96%)
Nov 18, 2019	193.75	193.75	182.00	185.25	2,721	-10.50(-5.36%)
Nov 15, 2019	198.25	200.50	192.00	195.75	1,496	-0.50(-0.25%)
Nov 14, 2019	191.38	202.50	191.38	196.25	1,381	-1.25(-0.63%)
Nov 13, 2019	196.25	202.00	195.75	197.50	731	-1.50(-0.75%)
Nov 12, 2019	201.75	204.25	195.25	199.00	745	-2.00(-1.00%)
Nov 11, 2019	195.00	203.00	191.50	201.00	1,099	+2.75(+1.39%)
Nov 08, 2019	194.75	200.25	191.00	198.25	1,356	+1.50(+0.76%)
Nov 07, 2019	203.75	204.25	192.62	196.75	1,647	-4.50(-2.24%)
Nov 06, 2019	203.75	203.75	197.50	201.25	785	-4.25(-2.07%)
Nov 05, 2019	209.75	212.50	204.75	205.50	890	-2.25(-1.08%)
Nov 04, 2019	204.00	208.50	189.18	207.75	953	+1.75(+0.85%)
Nov 01, 2019	195.50	207.50	194.75	206.00	3,752	+15.75(+8.28%)
Oct 31, 2019	199.25	200.75	187.50	190.25	1,756	-9.00(-4.52%)
Oct 30, 2019	201.00	201.00	193.00	199.25	1,161	-1.75(-0.87%)
Oct 29, 2019	192.25	203.25	191.00	201.00	1,348	+7.75(+4.01%)
Oct 28, 2019	186.75	194.00	185.00	193.25	1,219	+7.00(+3.76%)
Oct 25, 2019	182.50	188.25	181.00	186.25	1,352	+3.75(+2.05%)
Oct 24, 2019	192.25	192.25	181.75	182.50	2,001	-7.75(-4.07%)
Oct 23, 2019	192.25	192.25	187.75	190.25	862	-1.50(-0.78%)
Oct 22, 2019	195.00	196.50	190.50	191.75	781	-3.00(-1.54%)
Oct 21, 2019	198.75	200.00	191.25	194.75	2,511	-0.75(-0.38%)
Oct 18, 2019	195.25	197.57	190.89	195.50	1,404	-2.00(-1.01%)
Oct 17, 2019	197.71	199.72	195.00	197.50	1,303	+3.25(+1.67%)
Oct 16, 2019	189.50	196.00	189.50	194.25	656	+4.25(+2.24%)
Oct 15, 2019	188.25	192.25	184.25	190.00	908	+2.50(+1.33%)
Oct 14, 2019	192.50	196.00	186.75	187.50	1,478	-7.25(-3.72%)
Oct 11, 2019	193.00	198.50	192.75	194.75	1,600	+4.75(+2.50%)
Oct 10, 2019	184.50	194.25	181.75	190.00	1,828	+7.00(+3.83%)
Oct 09, 2019	184.25	185.25	178.00	183.00	1,641	+1.50(+0.83%)
Oct 08, 2019	179.75	182.50	176.25	181.50	1,141	-0.75(-0.41%)
Oct 07, 2019	180.00	183.00	179.25	182.25	833	+1.50(+0.83%)
Oct 04, 2019	182.25	185.00	178.38	180.75	1,144	-0.75(-0.41%)
Oct 03, 2019	187.50	187.50	180.75	181.50	2,208	-6.25(-3.33%)
Oct 02, 2019	190.00	194.75	184.25	187.75	1,831	-3.50(-1.83%)
Oct 01, 2019	191.50	195.75	190.51	191.25	1,965	-1.00(-0.52%)
Sep 30, 2019	191.75	195.00	185.25	192.25	2,650	+1.25(+0.65%)
Sep 27, 2019	192.75	199.00	187.90	191.00	1,500	-1.50(-0.78%)
Sep 26, 2019	202.75	205.00	192.00	192.50	1,550	-10.50(-5.17%)
Sep 25, 2019	200.25	205.50	197.16	203.00	2,178	+2.50(+1.25%)
Sep 24, 2019	213.00	213.00	195.75	200.50	2,791	-4.50(-2.20%)
Sep 23, 2019	212.75	221.00	203.75	205.00	3,981	-11.50(-5.31%)
Sep 20, 2019	213.50	217.25	207.00	216.50	9,760	+3.00(+1.41%)
Sep 19, 2019	217.25	220.50	213.25	213.50	1,123	-3.25(-1.50%)
Sep 18, 2019	220.50	220.50	213.75	216.75	1,812	-2.75(-1.25%)
Sep 17, 2019	216.50	220.50	212.75	219.50	2,600	+1.50(+0.69%)
Sep 16, 2019	210.00	219.50	207.00	218.00	4,736	+5.50(+2.59%)
Sep 13, 2019	224.00	224.00	208.00	212.50	3,872	-9.25(-4.17%)
Sep 12, 2019	222.00	224.00	215.25	221.75	3,134	+1.75(+0.80%)
Sep 11, 2019	213.50	220.50	210.50	220.00	2,615	+8.25(+3.90%)
Sep 10, 2019	203.75	213.50	198.84	211.75	2,323	+8.25(+4.05%)
Sep 09, 2019	201.25	203.50	195.25	203.50	1,403	+3.25(+1.62%)
Sep 06, 2019	204.50	206.25	199.88	200.25	1,580	-2.25(-1.11%)
Sep 05, 2019	196.25	203.00	189.25	202.50	2,561	+7.00(+3.58%)
Sep 04, 2019	193.75	196.00	188.50	195.50	2,234	+2.75(+1.43%)

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.