AGLE

Aeglea BioTherapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Aeglea BioTherapeutics Inc AGLE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.82 -10.49% 7.00 18:17:36
Open Price Low Price High Price Close Price Prev Close
7.91 7.02 7.92 7.15 7.82
more quote information »

AGLE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.288.177.027.64220,905-0.28-3.85%
1 Month7.748.176.957.52202,554-0.74-9.56%
3 Months7.669.786.57997.79225,096-0.66-8.62%
6 Months7.259.906.57997.85245,594-0.25-3.45%
1 Year6.5611.383.507.82234,2060.446.71%
3 Years7.2412.003.508.26174,398-0.24-3.31%
5 Years10.0012.752.817.83131,545-3.00-30.0%

AGLE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 7.15 -0.67 -8.57% 7.91 7.92 7.02 257,842
Mar 03 2021 7.82 0.07 0.9% 7.75 8.17 7.7301 340,720
Mar 02 2021 7.75 -0.04 -0.51% 7.78 7.85 7.69 153,879
Mar 01 2021 7.79 0.34 4.56% 7.45 7.85 7.4024 145,654
Feb 26 2021 7.45 0.06 0.81% 7.46 7.66 7.05 192,914
Feb 25 2021 7.39 0.12 1.65% 7.28 7.59 7.11 271,360
Feb 24 2021 7.27 0.16 2.25% 7.19 7.37 7.03 97,111
Feb 23 2021 7.11 -0.25 -3.4% 7.25 7.26 6.95 220,334
Feb 22 2021 7.36 0.07 0.96% 7.24 7.50 7.10 152,225
Feb 19 2021 7.29 0.09 1.25% 7.21 7.4813 7.21 106,273
Feb 18 2021 7.20 -0.15 -2.04% 7.24 7.31 6.98 172,544
Feb 17 2021 7.35 0.08 1.1% 7.27 7.39 7.08 204,552
Feb 16 2021 7.27 -0.36 -4.72% 7.75 7.85 7.25 250,496
Feb 12 2021 7.63 0.03 0.39% 7.56 7.80 7.4201 186,638
Feb 11 2021 7.60 -0.07 -0.91% 7.67 7.75 7.40 233,545
Feb 10 2021 7.67 -0.11 -1.41% 7.80 7.98 7.45 118,856
Feb 09 2021 7.78 0.07 0.91% 7.81 7.93 7.71 227,721
Feb 08 2021 7.71 0.11 1.45% 7.72 7.85 7.61 355,976
Feb 05 2021 7.60 0.07 0.93% 7.61 7.7388 7.5001 286,245
See More Historical Prices »


Your Recent History
NASDAQ
AGLE
Aeglea Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.