Aeglea Biothera (NQ: AGLE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	175.00	185.25	167.25	181.50	4,356	+4.50(+2.54%)
Jan 30, 2020	184.00	187.50	176.25	177.00	1,795	-9.75(-5.22%)
Jan 29, 2020	180.25	189.00	174.25	186.75	3,258	+5.25(+2.89%)
Jan 28, 2020	181.25	184.75	179.85	181.50	1,739	+2.38(+1.33%)
Jan 27, 2020	182.25	184.50	178.25	179.12	3,052	-5.62(-3.04%)
Jan 24, 2020	192.00	192.00	183.25	184.75	1,956	-6.25(-3.27%)
Jan 23, 2020	197.50	200.00	190.00	191.00	1,168	-8.00(-4.02%)
Jan 22, 2020	197.75	201.00	193.75	199.00	3,382	+3.00(+1.53%)
Jan 21, 2020	198.75	198.75	195.00	196.00	1,729	-2.50(-1.26%)
Jan 17, 2020	194.50	201.50	192.75	198.50	4,092	+6.50(+3.39%)
Jan 16, 2020	192.25	194.25	190.75	192.00	703	+2.75(+1.45%)
Jan 15, 2020	189.00	199.00	188.00	189.25	1,716	+0.25(+0.13%)
Jan 14, 2020	192.25	197.00	187.75	189.00	1,146	-5.25(-2.70%)
Jan 13, 2020	189.50	200.25	185.75	194.25	1,923	+3.25(+1.70%)
Jan 10, 2020	193.00	198.50	189.00	191.00	1,244	-3.00(-1.55%)
Jan 09, 2020	198.75	200.26	193.00	194.00	1,423	-3.75(-1.90%)
Jan 08, 2020	195.50	198.75	192.75	197.75	1,507	+1.00(+0.51%)
Jan 07, 2020	188.75	199.50	188.75	196.75	1,767	+6.50(+3.42%)
Jan 06, 2020	189.25	194.12	184.75	190.25	1,347	-2.00(-1.04%)
Jan 03, 2020	190.75	195.00	188.25	192.25	884	-1.50(-0.77%)
Jan 02, 2020	185.75	195.00	183.25	193.75	2,324	+2.75(+1.44%)
Dec 31, 2019	190.75	194.25	187.50	191.00	1,184	-0.50(-0.26%)
Dec 30, 2019	198.25	200.00	189.75	191.50	1,453	-6.00(-3.04%)
Dec 27, 2019	195.50	200.00	192.25	197.50	3,260	+1.00(+0.51%)
Dec 26, 2019	198.25	203.25	193.75	196.50	998	-1.50(-0.76%)
Dec 24, 2019	195.25	203.75	195.25	198.00	1,136	+3.25(+1.67%)
Dec 23, 2019	185.50	195.25	180.50	194.75	3,060	+11.00(+5.99%)
Dec 20, 2019	189.75	194.00	182.69	183.75	10,780	-6.25(-3.29%)
Dec 19, 2019	196.50	197.50	190.00	190.00	2,723	-3.50(-1.81%)
Dec 18, 2019	198.50	200.87	192.00	193.50	2,368	-3.50(-1.78%)
Dec 17, 2019	200.00	202.38	195.75	197.00	1,322	-3.00(-1.50%)
Dec 16, 2019	199.50	202.00	197.00	200.00	3,692	+4.50(+2.30%)
Dec 13, 2019	199.50	204.75	194.25	195.50	2,492	-3.75(-1.88%)
Dec 12, 2019	194.50	199.75	193.25	199.25	2,652	+1.75(+0.89%)
Dec 11, 2019	201.75	209.50	196.50	197.50	3,031	-2.50(-1.25%)
Dec 10, 2019	197.75	202.50	197.50	200.00	1,449	+3.50(+1.78%)
Dec 09, 2019	196.50	200.25	193.75	196.50	2,705	-0.50(-0.25%)
Dec 06, 2019	196.25	201.75	192.00	197.00	4,600	+3.50(+1.81%)
Dec 05, 2019	202.00	202.00	192.50	193.50	1,862	-8.00(-3.97%)
Dec 04, 2019	202.50	206.00	196.75	201.50	4,602	+0.50(+0.25%)
Dec 03, 2019	207.75	210.00	200.50	201.00	2,646	-9.00(-4.29%)
Dec 02, 2019	212.50	213.00	206.25	210.00	2,044	-3.75(-1.75%)
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%)

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.