Aeglea BioTherapeutics, Inc. (AGLE) NASDAQ

12.01

+0.75(+6.66%)

Updated at November 27, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2023	18.11	19.3	19.3	19.6	17.83	91,636
December 22, 2023	17.1	18.17	18.17	18.4	16.9	81,309
December 21, 2023	15.68	17.22	17.22	17.45	15.6	142,815
December 20, 2023	17.09	15.55	15.55	17.81	15.41	136,488
December 19, 2023	15.82	16.4	16.4	16.61	15.37	114,014
December 18, 2023	16.83	15.81	15.81	16.83	15.63	83,396
December 15, 2023	14.95	15.5	15.5	15.65	14.62	122,329
December 14, 2023	16	14.84	14.84	17.22	14.22	348,210
December 13, 2023	16.39	16.52	16.52	18.1	16.03	71,398
December 12, 2023	17.85	16.5	16.5	18.88	15.94	275,674
December 11, 2023	21.29	18.05	18.05	21.29	18.03	285,117
December 08, 2023	20.39	19.61	19.61	21.83	19.61	369,167
December 07, 2023	20.14	19.86	19.86	21.19	17.04	466,592
December 06, 2023	19.43	20.25	20.25	22.66	19.43	33,826
December 05, 2023	19.1	20.5	20.5	21.61	17.2	20,437
December 04, 2023	19.5	19.29	19.29	19.5	17.2	26,419
December 01, 2023	18.77	19.38	19.38	21.4	16.24	86,446
November 30, 2023	15.31	18.66	18.66	19.6	14.38	121,635
November 29, 2023	15.51	15.72	15.72	16.88	15.44	101,839
November 28, 2023	10.81	14.5	14.5	16.3	10.42	116,510
November 27, 2023	10.87	12.01	12.01	12.34	10.69	43,369
November 24, 2023	10.95	11.04	11.04	11.49	10.92	5,906
November 22, 2023	10.25	10.39	10.39	10.8	9.5	56,221
November 21, 2023	10.57	9.97	9.97	11.77	8.75	273,107
November 20, 2023	10	10.5	10.5	11.31	9.89	85,997
November 17, 2023	10.21	10.25	10.25	10.69	9.5	87,744
November 16, 2023	10.77	9.99	9.99	11.14	9.99	57,766
November 15, 2023	10.16	10.81	10.81	11.92	10.16	62,016
November 14, 2023	10.23	10.75	10.75	10.75	9.76	51,080
November 13, 2023	9.41	10.18	10.18	10.51	8.87	51,002
November 10, 2023	9.23	9.49	9.49	9.49	8.43	48,246
November 09, 2023	9.76	9.47	9.47	9.83	9.03	15,169
November 08, 2023	9.68	9.7	9.7	10	9.31	19,693
November 07, 2023	10.58	10.06	10.06	10.58	9.95	5,207
November 06, 2023	11.4	10.7	10.7	11.66	10.38	28,508
November 03, 2023	11.3	11.31	11.31	11.71	10.94	6,515
November 02, 2023	10.91	11.51	11.51	11.9	10.91	14,872
November 01, 2023	11.61	11.43	11.43	12.44	11.4	37,762
October 31, 2023	11.51	11.64	11.64	12.35	11.51	41,586
October 30, 2023	10.76	11.68	11.68	12.54	10.17	51,925
October 27, 2023	11.28	10.66	10.66	11.28	10.58	7,843
October 26, 2023	10.89	11.3	11.3	11.6	10.71	39,718
October 25, 2023	11.39	11.1	11.1	11.61	10.3	26,680
October 24, 2023	12.51	11.6	11.6	13.02	11.41	61,327
October 23, 2023	13.03	12.41	12.41	13.39	12.16	30,742
October 20, 2023	12.04	13.25	13.25	13.42	12	30,856
October 19, 2023	13.2	12.05	12.05	13.42	11.78	41,779
October 18, 2023	13.64	13.3	13.3	14	13.27	17,308
October 17, 2023	13.45	13.65	13.65	15.39	12.2	149,608
October 16, 2023	12.32	13.76	13.76	13.86	12.32	34,144
October 13, 2023	11.67	12.98	12.98	13	10.85	29,692
October 12, 2023	11.41	11.86	11.86	11.89	11.41	19,428
October 11, 2023	12.82	12.52	12.52	12.82	11.84	5,517
October 10, 2023	12.01	12.98	12.98	13	11.72	20,096
October 09, 2023	11.61	12.23	12.23	12.48	11	239,544
October 06, 2023	10.83	11.75	11.75	11.75	9.75	34,457
October 05, 2023	9.82	10.66	10.66	11.2	9.75	12,517
October 04, 2023	11.18	9.92	9.92	11.48	9.23	63,158
October 03, 2023	11.86	11.3	11.3	11.95	10.57	13,851
October 02, 2023	12.04	11.7	11.7	12.25	11.28	22,822