Aeglea BioTherapeutics In... (AGLE)
NASDAQ: AGLE
· Real-Time Price · USD
12.01
0.75 (6.66%)
At close: Nov 27, 2023, 10:00 PM
AGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2023 | 18.11 | 19.60 | 17.83 | 19.30 | 19.30 | 6.22% | 91,636 |
| Dec 22, 2023 | 17.10 | 18.40 | 16.90 | 18.17 | 18.17 | 5.52% | 81,309 |
| Dec 21, 2023 | 15.68 | 17.45 | 15.60 | 17.22 | 17.22 | 10.74% | 142,815 |
| Dec 20, 2023 | 17.09 | 17.81 | 15.41 | 15.55 | 15.55 | -5.18% | 136,488 |
| Dec 19, 2023 | 15.82 | 16.61 | 15.37 | 16.40 | 16.40 | 3.73% | 114,014 |
| Dec 18, 2023 | 16.83 | 16.83 | 15.63 | 15.81 | 15.81 | 2.00% | 83,396 |
| Dec 15, 2023 | 14.95 | 15.65 | 14.62 | 15.50 | 15.50 | 4.45% | 122,329 |
| Dec 14, 2023 | 16.00 | 17.22 | 14.22 | 14.84 | 14.84 | -10.17% | 348,210 |
| Dec 13, 2023 | 16.39 | 18.10 | 16.03 | 16.52 | 16.52 | 0.12% | 71,398 |
| Dec 12, 2023 | 17.85 | 18.88 | 15.94 | 16.50 | 16.50 | -8.59% | 275,674 |
| Dec 11, 2023 | 21.29 | 21.29 | 18.03 | 18.05 | 18.05 | -7.96% | 285,117 |
| Dec 8, 2023 | 20.39 | 21.83 | 19.61 | 19.61 | 19.61 | -1.26% | 369,167 |
| Dec 7, 2023 | 20.14 | 21.19 | 17.04 | 19.86 | 19.86 | -1.93% | 466,592 |
| Dec 6, 2023 | 19.43 | 22.66 | 19.43 | 20.25 | 20.25 | -1.22% | 33,826 |
| Dec 5, 2023 | 19.10 | 21.61 | 17.20 | 20.50 | 20.50 | 6.27% | 20,437 |
| Dec 4, 2023 | 19.50 | 19.50 | 17.20 | 19.29 | 19.29 | -0.46% | 26,419 |
| Dec 1, 2023 | 18.77 | 21.40 | 16.24 | 19.38 | 19.38 | 3.86% | 86,446 |
| Nov 30, 2023 | 15.31 | 19.60 | 14.38 | 18.66 | 18.66 | 18.70% | 121,635 |
| Nov 29, 2023 | 15.51 | 16.88 | 15.44 | 15.72 | 15.72 | 8.41% | 101,839 |
| Nov 28, 2023 | 10.81 | 16.30 | 10.42 | 14.50 | 14.50 | 20.73% | 116,510 |