Aeglea Bio Therapeutics Inc (AGLE) Historical Stock Data
27.60 ↑0.00 (0.00%)
As of November 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, AGLE is up 2.70% a day on average. There have been 23 days where Aeglea Bio Therapeutics Inc closed green and 7 days where AGLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 26.71 | 27.60 | ↑$0.89 (3.33%) | 26.60 | 28.09 | 411.32K |
| 2024-01-29 | 27.50 | 27.66 | ↑$0.16 (0.58%) | 26.82 | 28.59 | 115.15K |
| 2024-01-26 | 27.41 | 27.50 | ↑$0.09 (0.33%) | 26.74 | 28.00 | 168.36K |
| 2024-01-24 | 27.60 | 26.90 | ↓$0.70 (-2.54%) | 26.72 | 28.50 | 167.50K |
| 2024-01-23 | 27.13 | 27.38 | ↑$0.25 (0.92%) | 26.63 | 28.66 | 151.81K |
| 2024-01-22 | 24.31 | 27.13 | ↑$2.82 (11.60%) | 24.22 | 27.25 | 556.91K |
| 2024-01-19 | 21.78 | 24.30 | ↑$2.52 (11.55%) | 21.55 | 24.81 | 405.96K |
| 2024-01-17 | 21.60 | 21.49 | ↓$0.11 (-0.51%) | 20.50 | 22.43 | 225.70K |
| 2024-01-12 | 22.43 | 21.44 | ↓$1.00 (-4.44%) | 20.87 | 23.37 | 584.19K |
| 2024-01-05 | 22.17 | 22.24 | ↑$0.07 (0.32%) | 21.02 | 22.87 | 116.07K |
| 2023-12-29 | 20.50 | 21.20 | ↑$0.70 (3.41%) | 19.83 | 22.00 | 106.29K |
| 2023-12-27 | 19.37 | 20.09 | ↑$0.72 (3.72%) | 18.61 | 20.32 | 93.58K |
| 2023-12-26 | 18.11 | 19.30 | ↑$1.19 (6.57%) | 17.83 | 19.60 | 91.64K |
| 2023-12-22 | 17.10 | 18.17 | ↑$1.07 (6.26%) | 16.90 | 18.40 | 81.30K |
| 2023-12-21 | 15.68 | 17.22 | ↑$1.54 (9.82%) | 15.60 | 17.45 | 142.64K |
| 2023-12-15 | 14.95 | 15.50 | ↑$0.55 (3.68%) | 14.62 | 15.65 | 122.24K |
| 2023-12-08 | 20.39 | 19.61 | ↓$0.78 (-3.83%) | 19.61 | 21.83 | 369.17K |
| 2023-12-07 | 20.14 | 20.00 | ↓$0.14 (-0.70%) | 17.04 | 21.19 | 466.38K |
| 2023-12-01 | 18.77 | 19.38 | ↑$0.61 (3.25%) | 16.24 | 21.40 | 86.45K |
| 2023-11-27 | 10.87 | 12.01 | ↑$1.14 (10.49%) | 10.69 | 12.34 | 43.24K |
| 2023-11-24 | 10.95 | 11.04 | ↑$0.09 (0.82%) | 10.56 | 11.35 | 5.91K |
| 2023-11-22 | 10.25 | 10.39 | ↑$0.14 (1.37%) | 9.50 | 10.75 | 56.18K |
| 2023-11-21 | 10.57 | 9.97 | ↓$0.60 (-5.68%) | 8.76 | 11.77 | 273.11K |
| 2023-11-20 | 10.00 | 10.50 | ↑$0.50 (5.00%) | 9.89 | 11.31 | 85.83K |
| 2023-11-17 | 10.21 | 10.25 | ↑$0.04 (0.39%) | 9.50 | 10.69 | 87.74K |
| 2023-11-16 | 10.77 | 9.99 | ↓$0.78 (-7.24%) | 9.99 | 11.14 | 57.64K |
| 2023-11-15 | 10.16 | 10.81 | ↑$0.65 (6.40%) | 10.16 | 11.92 | 61.81K |
| 2023-11-14 | 10.23 | 10.75 | ↑$0.52 (5.08%) | 9.76 | 10.75 | 50.97K |
| 2023-11-13 | 9.41 | 10.18 | ↑$0.77 (8.18%) | 8.87 | 10.51 | 51K |
| 2023-11-10 | 9.23 | 9.49 | ↑$0.26 (2.82%) | 8.43 | 9.49 | 48.25K |
Create an account or log in to view more rows.
$AGLE HODLing
and buying more when I can.
$AGLE rubbish
$AGLE ready to explode
$AGLE Stair stepping nicely
$AGLE Buy now
$AGLE Shorts talk the talk but cant walk the walk
$AGLE in it to win it
$AGLE just fucking go already jeesh
$AGLE holy fuck
$AGLE Silly Bears tricks are for kids