AGLE

Aeglea BioTherapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.03 0.39% 7.71 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.71 7.57 7.83 7.71 7.68
more quote information »

AGLE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.098.647.577.95136,739-0.38-4.7%
1 Month8.338.797.047.89198,401-0.62-7.44%
3 Months8.098.796.57997.58220,396-0.38-4.7%
6 Months8.029.906.57997.95227,667-0.31-3.87%
1 Year5.4711.384.857.93247,4852.2440.95%
3 Years9.0012.003.508.23177,578-1.29-14.33%
5 Years11.8712.0452.817.79131,733-4.16-35.05%

AGLE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 7.71 0.03 0.39% 7.71 7.83 7.57 84,785
Apr 08 2021 7.68 -0.15 -1.92% 7.91 7.91 7.60 139,353
Apr 07 2021 7.83 -0.16 -2.0% 7.95 8.10 7.76 153,340
Apr 06 2021 7.99 -0.39 -4.65% 8.32 8.39 7.93 138,223
Apr 05 2021 8.38 0.35 4.36% 8.09 8.64 8.00 116,039
Apr 01 2021 8.03 0.11 1.39% 7.92 8.08 7.77 43,723
Mar 31 2021 7.92 0.44 5.88% 7.58 7.98 7.37 113,681
Mar 30 2021 7.48 0.40 5.65% 7.09 7.565 7.04 144,007
Mar 29 2021 7.08 -0.56 -7.33% 7.55 7.58 7.06 140,993
Mar 26 2021 7.64 -0.49 -6.03% 8.29 8.29 7.475 140,888
Mar 25 2021 8.13 0.79 10.76% 7.30 8.29 7.30 180,863
Mar 24 2021 7.34 -1.17 -13.75% 8.55 8.585 7.34 164,730
Mar 23 2021 8.51 -0.06 -0.7% 8.63 8.79 8.34 414,784
Mar 22 2021 8.57 0.68 8.62% 8.22 8.67 7.76 308,998
Mar 19 2021 7.89 0.41 5.48% 8.08 8.08 7.40 403,280
Mar 18 2021 7.48 -0.28 -3.61% 7.69 7.81 7.45 135,536
Mar 17 2021 7.76 0.10 1.31% 7.57 7.78 7.47 81,191
Mar 16 2021 7.66 -0.19 -2.42% 7.79 7.8054 7.37 800,921
Mar 15 2021 7.85 -0.10 -1.26% 8.02 8.0799 7.82 69,408
Mar 12 2021 7.95 -0.39 -4.68% 8.33 8.33 7.90 139,034
Mar 11 2021 8.34 0.32 3.99% 8.14 8.37 8.03 181,927
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.