Dark

AGLE
Aeglea BioTherapeutics, Inc.
stock NASDAQ

Inactive

Nov 27, 2023

12.01USD+8.786%(+0.97)43,369

Pre-market

0.00USD-100.000%(-11.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-27	10.8700	12.3399	10.6900	12.0100	+8.786%	43,369	0.000%
2023-11-24	10.9500	11.4900	10.9200	11.0400	+6.256%	5,906	+8.786%
2023-11-22	10.2500	10.8000	9.5000	10.3900	+4.213%	56,221	+15.592%
2023-11-21	10.5700	11.7720	8.7500	9.9700	-5.048%	273,107	+20.461%
2023-11-20	10.0000	11.3100	9.8900	10.5000	+2.439%	85,997	+14.381%
2023-11-17	10.2100	10.6900	9.5000	10.2500	+2.603%	87,744	+17.171%
2023-11-16	10.7700	11.1400	9.9900	9.9900	-7.586%	57,766	+20.220%
2023-11-15	10.1600	11.9200	10.1600	10.8100	+0.558%	62,016	+11.101%
2023-11-14	10.2300	10.7500	9.7600	10.7500	+5.599%	51,080	+11.721%
2023-11-13	9.4100	10.5050	8.8701	10.1800	+7.271%	51,002	+17.976%
2023-11-10	9.2300	9.4900	8.4300	9.4900	+0.211%	48,246	+26.554%
2023-11-09	9.7600	9.8300	9.0300	9.4700	-2.371%	15,169	+26.822%
2023-11-08	9.6800	10.0000	9.3100	9.7000	-3.579%	19,693	+23.814%
2023-11-07	10.5800	10.5800	9.9500	10.0600	-5.981%	5,207	+19.384%
2023-11-06	11.4000	11.6600	10.3800	10.7000	-5.393%	28,508	+12.243%
2023-11-03	11.3000	11.7100	10.9401	11.3100	-1.738%	6,515	+6.189%
2023-11-02	10.9050	11.8977	10.9050	11.5100	+0.700%	14,872	+4.344%
2023-11-01	11.6100	12.4400	11.4000	11.4300	-1.804%	37,762	+5.074%
2023-10-31	11.5100	12.3450	11.5100	11.6400	-0.342%	41,586	+3.179%
2023-10-30	10.7600	12.5399	10.1678	11.6800	+9.568%	51,925	+2.825%
2023-10-27	11.2800	11.2800	10.5750	10.6600	-5.665%	7,843	+12.664%
2023-10-26	10.8900	11.6000	10.7100	11.3001	+1.803%	39,718	+6.282%
2023-10-25	11.3900	11.6050	10.3000	11.1000	-4.310%	26,680	+8.198%
2023-10-24	12.5100	13.0200	11.4100	11.6000	-6.527%	61,327	+3.534%
2023-10-23	13.0300	13.3900	12.1600	12.4100	-6.340%	30,742	-3.223%
2023-10-20	12.0400	13.4200	12.0020	13.2500	+9.959%	30,856	-9.358%
2023-10-19	13.2000	13.4200	11.7800	12.0500	-9.398%	41,779	-0.332%
2023-10-18	13.6400	14.0000	13.2700	13.3000	-2.564%	17,308	-9.699%
2023-10-17	13.4500	15.3850	12.2001	13.6500	-0.799%	149,608	-12.015%
2023-10-16	12.3200	13.8600	12.3200	13.7600	+6.009%	34,144	-12.718%
2023-10-13	11.6700	13.0000	10.8500	12.9800	+9.444%	29,692	-7.473%
2023-10-12	11.4100	11.8900	11.4100	11.8600	-5.272%	19,428	+1.265%
2023-10-11	12.8200	12.8200	11.8367	12.5200	-3.544%	5,517	-4.073%
2023-10-10	12.0100	13.0000	11.7200	12.9800	+6.132%	20,096	-7.473%
2023-10-09	11.6100	12.4800	11.0000	12.2300	+4.085%	239,544	-1.799%
2023-10-06	10.8300	11.7500	9.7501	11.7500	+10.225%	34,457	+2.213%
2023-10-05	9.8200	11.2000	9.7501	10.6600	+7.460%	12,517	+12.664%
2023-10-04	11.1800	11.4800	9.2300	9.9200	-12.212%	63,158	+21.069%
2023-10-03	11.8600	11.9450	10.5700	11.3000	-3.419%	13,851	+6.283%
2023-10-02	12.0400	12.2500	11.2801	11.7000	-4.490%	22,822	+2.650%
2023-09-29	11.3300	12.4200	11.0700	12.2500	+6.894%	10,170	-1.959%
2023-09-28	11.5900	11.6200	11.0000	11.4600	-0.261%	12,500	+4.799%
2023-09-27	11.2800	11.9439	11.0600	11.4900	+1.412%	15,700	+4.526%
2023-09-26	11.3400	12.3100	11.0100	11.3300	-2.580%	14,485	+6.002%
2023-09-25	11.7800	12.2000	10.6500	11.6300	-1.939%	34,134	+3.267%
2023-09-22	11.5700	12.7200	11.5700	11.8600	+1.628%	52,220	+1.265%
2023-09-21	10.8600	11.9900	10.2232	11.6700	+7.459%	39,175	+2.913%
2023-09-20	12.1400	12.5200	10.8600	10.8600	-9.575%	25,363	+10.589%
2023-09-19	12.5100	12.8500	12.0000	12.0100	-3.223%	17,928	0.000%
2023-09-18	13.6000	14.5600	12.4100	12.4100	-10.719%	53,133	-3.223%
2023-09-15	14.0100	15.0079	12.7100	13.9000	-0.358%	63,410	-13.597%
2023-09-14	14.7600	15.6250	13.1900	13.9500	-6.627%	58,639	-13.907%
2023-09-13	13.7200	15.6007	12.9869	14.9400	+7.870%	45,257	-19.612%
2023-09-12	13.9600	14.3560	13.4200	13.8500	-1.423%	20,987	-13.285%
2023-09-11	13.4300	14.5200	12.7101	14.0500	+0.357%	56,976	-14.520%
2023-09-08	13.0000	16.5800	13.0000	14.0000	-6.775%	238,255	-14.214%
2023-09-07	12.4075	15.3000	11.7525	15.0175	+0.117%	59,211	-20.027%
2023-09-06	15.1275	15.2500	14.5225	15.0000	+0.688%	25,151	-19.933%
2023-09-05	14.5000	15.5000	14.2750	14.8975	+2.741%	73,386	-19.382%
2023-09-01	13.7500	14.8750	13.7500	14.5000	+0.870%	5,205	-17.172%
2023-08-31	13.7750	14.6750	13.7750	14.3750	+1.232%	5,771	-16.452%
2023-08-30	13.5025	14.5000	13.4500	14.2000	+5.166%	30,283	-15.423%
2023-08-29	13.2500	13.7525	13.2500	13.5025	+1.656%	7,091	-11.054%
2023-08-28	12.7900	14.2325	12.7500	13.2825	+1.587%	6,723	-9.580%
2023-08-25	13.4500	13.9375	12.7650	13.0750	-4.212%	3,833	-8.145%
2023-08-24	13.3125	14.4975	12.7500	13.6500	-0.546%	4,367	-12.015%
2023-08-23	13.0000	14.2475	12.3790	13.7250	+5.780%	23,988	-12.495%
2023-08-22	11.9500	13.0000	11.6250	12.9750	+3.821%	8,356	-7.437%
2023-08-21	12.2500	12.9750	11.4000	12.4975	+2.020%	6,333	-3.901%
2023-08-18	11.2750	12.8075	11.2525	12.2500	+2.725%	11,114	-1.959%
2023-08-17	11.2750	12.0000	11.1250	11.9250	+3.247%	2,996	+0.713%
2023-08-16	11.0250	11.6750	11.0000	11.5500	-1.282%	3,531	+3.983%
2023-08-15	11.5000	12.1550	11.2500	11.7000	-0.637%	14,760	+2.650%
2023-08-14	11.9950	12.0000	11.3250	11.7750	-5.800%	12,096	+1.996%
2023-08-11	11.9375	13.1175	11.9375	12.5000	-4.726%	11,672	-3.920%
2023-08-10	12.5000	13.1200	12.2525	13.1200	+5.721%	7,817	-8.460%
2023-08-09	11.5000	12.8250	11.3775	12.4100	+7.679%	35,283	-3.223%
2023-08-08	10.9850	11.7750	10.2500	11.5250	+0.130%	69,146	+4.208%
2023-08-07	11.6750	12.2500	11.2525	11.5100	-4.103%	13,079	+4.344%
2023-08-04	12.8250	13.0000	11.6275	12.0025	-7.868%	21,378	+0.062%
2023-08-03	13.7500	13.9975	13.0125	13.0275	-5.649%	19,768	-7.810%
2023-08-02	13.3750	14.1900	13.2500	13.8075	+0.145%	22,883	-13.018%
2023-08-01	13.2500	14.5000	12.7750	13.7875	-2.407%	16,370	-12.892%
2023-07-31	14.0000	14.3750	13.8550	14.1275	-1.892%	17,310	-14.988%
2023-07-28	13.7750	15.1175	13.5450	14.4000	+2.729%	23,349	-16.597%
2023-07-27	14.5000	14.7500	13.2500	14.0175	-1.804%	35,161	-14.321%
2023-07-26	14.7475	15.4025	13.7150	14.2750	-3.204%	36,875	-15.867%
2023-07-25	15.7500	15.7975	14.5250	14.7475	-0.017%	51,633	-18.562%
2023-07-24	14.7425	15.4975	14.5000	14.7500	-0.539%	21,096	-18.576%
2023-07-21	14.5000	15.6175	14.5000	14.8300	-0.968%	25,709	-19.016%
2023-07-20	16.0000	16.1250	14.5250	14.9750	-6.406%	57,689	-19.800%
2023-07-19	17.0375	17.2072	15.0250	16.0000	-5.409%	143,124	-24.938%
2023-07-18	15.0350	18.0000	14.9375	16.9150	+12.767%	199,785	-28.998%
2023-07-17	13.8125	15.2250	13.3150	15.0000	+7.335%	196,033	-19.933%
2023-07-14	13.3725	14.0000	12.8300	13.9750	+3.041%	57,764	-14.061%
2023-07-13	13.4650	13.7500	13.0575	13.5625	-1.364%	45,866	-11.447%
2023-07-12	12.5000	14.1000	12.2500	13.7500	+10.000%	184,169	-12.655%
2023-07-11	11.7975	12.6750	11.7550	12.5000	+1.010%	82,341	-3.920%
2023-07-10	11.3000	12.7500	11.2975	12.3750	+3.125%	69,866	-2.949%
2023-07-07	12.5650	12.7475	11.7625	12.0000	-7.692%	94,674	+0.083%
2023-07-06	10.6475	13.8500	9.5250	13.0000	+20.930%	573,386	-7.615%
2023-07-05	12.0000	12.2250	10.3025	10.7500	-6.216%	105,586	+11.721%
2023-07-03	11.2850	12.7500	10.5275	11.4625	+1.776%	161,364	+4.776%
2023-06-30	9.8475	11.4375	8.7525	11.2625	+14.051%	400,427	+6.637%
2023-06-29	9.5000	10.3750	9.2875	9.8750	+3.865%	150,726	+21.620%
2023-06-28	9.0000	9.9500	8.8050	9.5075	+1.413%	230,113	+26.321%
2023-06-27	9.2425	9.7475	8.5275	9.3750	-1.003%	316,633	+28.107%
2023-06-26	9.9000	10.3550	9.0000	9.4700	-5.300%	466,598	+26.822%
2023-06-23	11.5000	13.4250	9.2500	10.0000	-12.300%	1,487,899	+20.100%
2023-06-22	22.3575	24.0000	10.3750	11.4025	+328.665%	10,228,381	+5.328%
2023-06-21	3.7250	3.7250	2.6600	2.6600	-26.519%	148,409	+351.504%
2023-06-20	3.7500	3.7500	3.3125	3.6200	+3.651%	25,609	+231.768%
2023-06-16	3.5250	4.1500	3.3525	3.4925	-4.642%	41,105	+243.880%
2023-06-15	3.6625	3.6650	3.4875	3.6625	+1.034%	21,408	+227.918%
2023-06-14	3.4500	3.6750	3.4500	3.6250	+5.072%	17,719	+231.310%
2023-06-13	3.4875	3.5625	3.4000	3.4500	-1.358%	27,923	+248.116%
2023-06-12	3.4000	3.6000	3.2500	3.4975	+4.403%	32,148	+243.388%
2023-06-09	3.2500	3.7175	3.2500	3.3500	+3.555%	50,874	+258.507%
2023-06-08	3.2675	3.3000	3.1050	3.2350	0.000%	21,183	+271.252%
2023-06-07	3.2250	3.3250	3.1125	3.2350	+2.698%	9,025	+271.252%
2023-06-06	3.1275	3.1750	3.0625	3.1500	-2.326%	11,374	+281.270%
2023-06-05	3.3650	3.3900	2.8500	3.2250	+0.781%	19,748	+272.403%
2023-06-02	3.2600	3.2600	3.1250	3.2000	-1.840%	17,577	+275.313%
2023-06-01	3.2475	3.3572	3.1900	3.2600	+0.385%	8,390	+268.405%
2023-05-31	3.5075	3.6750	3.1400	3.2475	+0.620%	19,018	+269.823%
2023-05-30	3.3825	3.5050	3.1275	3.2275	-4.512%	16,959	+272.115%
2023-05-26	3.5050	3.5875	3.3750	3.3800	-3.429%	9,996	+255.325%
2023-05-25	3.5750	3.7125	3.4525	3.5000	-2.098%	17,154	+243.143%
2023-05-24	3.7425	3.7450	3.3600	3.5750	-4.794%	38,912	+235.944%
2023-05-23	3.7500	3.8250	3.6875	3.7550	+0.133%	20,752	+219.840%
2023-05-22	3.6500	3.8500	3.6500	3.7500	+2.740%	11,190	+220.267%
2023-05-19	3.7500	3.8750	3.6500	3.6500	-0.613%	10,083	+229.041%
2023-05-18	3.8500	3.8975	3.6500	3.6725	-2.067%	8,097	+227.025%
2023-05-17	3.7250	3.7525	3.6225	3.7500	+0.671%	10,290	+220.267%
2023-05-16	3.5650	3.7450	3.5650	3.7250	+3.472%	5,850	+222.416%
2023-05-15	3.8050	3.8250	3.5550	3.6000	-5.944%	31,592	+233.611%
2023-05-12	3.8825	4.0000	3.8000	3.8275	-3.224%	17,384	+213.782%
2023-05-11	4.0175	4.1250	3.9500	3.9550	-3.537%	14,392	+203.666%
2023-05-10	4.2500	4.3500	4.0500	4.1000	+0.367%	21,627	+192.927%
2023-05-09	3.9500	4.1200	3.9300	4.0850	+3.418%	27,105	+194.002%
2023-05-08	4.1975	4.1975	3.8500	3.9500	-1.250%	24,296	+204.051%
2023-05-05	4.1125	4.1725	3.9075	4.0000	0.000%	21,118	+200.250%
2023-05-04	4.0600	4.0975	3.9000	4.0000	+3.226%	10,473	+200.250%
2023-05-03	4.1375	4.2475	3.8750	3.8750	-7.518%	20,761	+209.935%
2023-05-02	4.3925	4.4250	4.0875	4.1900	-0.238%	13,886	+186.635%
2023-05-01	4.2500	4.3500	4.0250	4.2000	-0.415%	16,394	+185.952%
2023-04-28	4.2500	4.2500	4.0250	4.2175	+4.783%	25,760	+184.766%
2023-04-27	4.1000	4.1975	3.8750	4.0250	+0.249%	47,803	+198.385%
2023-04-26	4.0000	4.1250	3.8000	4.0150	+0.879%	28,596	+199.128%
2023-04-25	4.0800	4.1775	3.8000	3.9800	-2.331%	46,113	+201.759%
2023-04-24	4.4250	4.4250	4.0425	4.0750	-4.230%	35,427	+194.724%
2023-04-21	3.9975	4.3750	3.7175	4.2550	+6.442%	103,771	+182.256%
2023-04-20	3.8850	4.0750	3.8425	3.9975	-0.062%	85,795	+200.438%
2023-04-19	4.0475	4.3500	3.8775	4.0000	+1.911%	282,219	+200.250%
2023-04-18	3.8525	4.2450	3.6500	3.9250	+1.948%	125,578	+205.987%
2023-04-17	3.9275	4.2250	3.5250	3.8500	+2.667%	83,868	+211.948%
2023-04-14	4.4500	4.7500	3.6250	3.7500	-14.773%	111,512	+220.267%
2023-04-13	4.7250	4.7500	4.2500	4.4000	-7.368%	54,058	+172.955%
2023-04-12	5.5000	5.5000	4.0250	4.7500	-26.214%	284,139	+152.842%
2023-04-11	6.4000	6.5000	6.4000	6.4375	-0.962%	4,130	+86.563%
2023-04-10	6.4000	6.5250	6.4000	6.5000	+0.270%	7,011	+84.769%
2023-04-06	6.6600	6.6600	6.4625	6.4825	-1.557%	7,822	+85.268%
2023-04-05	6.9000	7.0725	6.5850	6.5850	-4.807%	9,598	+82.384%
2023-04-04	7.0000	7.1250	6.7525	6.9175	-2.912%	12,892	+73.618%
2023-04-03	7.4150	7.4150	7.0000	7.1250	-1.724%	12,544	+68.561%
2023-03-31	7.6000	7.6000	7.1250	7.2500	-0.206%	12,074	+65.655%
2023-03-30	7.7025	7.7475	7.2500	7.2650	-3.166%	8,618	+65.313%
2023-03-29	7.2500	7.7175	7.2500	7.5025	+2.458%	5,300	+60.080%
2023-03-28	7.7525	7.9475	7.3225	7.3225	-3.999%	8,788	+64.015%
2023-03-27	8.2500	8.2500	7.5000	7.6275	-7.545%	8,425	+57.457%
2023-03-24	8.0350	8.2500	7.7400	8.2500	+2.548%	3,498	+45.576%
2023-03-23	8.1310	8.8750	8.0425	8.0450	-2.985%	2,116	+49.285%
2023-03-22	8.1750	8.6825	8.1500	8.2925	+1.905%	2,416	+44.830%
2023-03-21	7.5000	8.5000	7.5000	8.1375	+8.500%	8,051	+47.588%
2023-03-20	7.7900	8.2500	7.5000	7.5000	-3.723%	6,014	+60.133%
2023-03-17	8.7500	8.7500	7.7900	7.7900	-8.353%	8,094	+54.172%
2023-03-16	8.0000	8.9575	8.0000	8.5000	+9.819%	7,464	+41.294%
2023-03-15	9.0000	9.1750	7.5000	7.7400	-14.000%	24,385	+55.168%
2023-03-14	9.0000	9.8000	9.0000	9.0000	-2.703%	7,294	+33.444%
2023-03-13	9.2500	10.0000	8.7500	9.2500	-2.632%	14,886	+29.838%
2023-03-10	10.0875	10.4275	9.2750	9.5000	-8.654%	8,184	+26.421%
2023-03-09	10.4675	11.2000	10.0250	10.4000	-0.455%	10,043	+15.481%
2023-03-08	9.8025	10.5725	9.6250	10.4475	+3.826%	5,756	+14.956%
2023-03-07	10.0000	10.2500	9.5000	10.0625	+0.675%	4,683	+19.354%
2023-03-06	9.5550	10.2500	9.5550	9.9950	+1.472%	7,917	+20.160%
2023-03-03	9.8250	10.5000	9.2500	9.8500	+1.026%	6,873	+21.929%
2023-03-02	9.9750	11.5000	9.5850	9.7500	-1.291%	8,777	+23.179%
2023-03-01	10.3000	11.9498	9.7875	9.8775	+0.791%	6,173	+21.589%
2023-02-28	9.5500	11.0000	9.5500	9.8000	+2.618%	14,986	+22.551%
2023-02-27	10.1675	10.1675	9.5000	9.5500	-2.501%	8,273	+25.759%
2023-02-24	10.7500	10.7500	8.3325	9.7950	-10.955%	20,997	+22.614%
2023-02-23	11.4900	12.0600	10.7500	11.0000	-4.244%	7,084	+9.182%
2023-02-22	11.3750	11.9425	11.2500	11.4875	+0.989%	2,922	+4.548%
2023-02-21	12.2750	12.4800	11.2775	11.3750	-8.818%	13,297	+5.582%
2023-02-17	12.0000	12.4750	11.8850	12.4750	+6.170%	5,637	-3.727%
2023-02-16	12.2500	12.3725	11.5000	11.7500	-1.053%	4,956	+2.213%
2023-02-15	11.7500	12.5000	11.5100	11.8750	-1.042%	8,673	+1.137%
2023-02-14	12.6775	12.8025	11.7900	12.0000	-7.692%	13,256	+0.083%
2023-02-13	13.3975	13.3975	12.7525	13.0000	-2.967%	5,169	-7.615%
2023-02-10	13.4850	13.5000	12.2500	13.3975	-0.446%	12,172	-10.356%
2023-02-09	13.3525	13.9975	12.6275	13.4575	-4.844%	18,825	-10.756%
2023-02-08	13.2375	14.1425	12.5000	14.1425	+12.847%	78,530	-15.079%
2023-02-07	13.0000	13.5150	12.5000	12.5325	-3.596%	6,010	-4.169%
2023-02-06	12.3750	13.2025	12.3750	13.0000	+3.175%	8,763	-7.615%
2023-02-03	12.5250	13.0000	12.0250	12.6000	+2.857%	9,294	-4.683%
2023-02-02	12.4750	12.5175	12.0000	12.2500	+1.935%	8,792	-1.959%
2023-02-01	12.1900	12.5175	11.8250	12.0175	-3.860%	10,180	-0.062%
2023-01-31	12.0525	12.6125	11.9250	12.5000	+3.713%	8,125	-3.920%
2023-01-30	12.2500	12.5000	12.0000	12.0525	-5.471%	5,917	-0.353%
2023-01-27	12.7500	13.0000	12.0000	12.7500	+3.448%	11,606	-5.804%
2023-01-26	11.7525	12.5000	11.7525	12.3250	+2.708%	3,333	-2.556%
2023-01-25	12.6000	12.6800	11.9850	12.0000	-5.568%	6,883	+0.083%
2023-01-24	12.7500	13.0000	12.3250	12.7075	-1.282%	7,357	-5.489%
2023-01-23	12.8800	13.0000	12.2500	12.8725	+4.294%	13,030	-6.700%
2023-01-20	14.5000	14.5000	12.1025	12.3425	-4.875%	16,620	-2.694%
2023-01-19	13.7500	14.2500	12.7500	12.9750	-6.889%	10,889	-7.437%
2023-01-18	14.7500	15.3659	13.7025	13.9350	-8.623%	24,333	-13.814%
2023-01-17	13.7900	15.5025	13.2500	15.2500	+15.094%	29,512	-21.246%
2023-01-13	13.0000	13.2500	12.7500	13.2500	+1.806%	7,943	-9.358%
2023-01-12	12.5000	13.0275	12.5000	13.0150	+2.703%	6,851	-7.722%
2023-01-11	13.2500	13.2500	12.5625	12.6725	-2.519%	12,706	-5.228%
2023-01-10	12.3750	13.0025	12.3750	13.0000	+3.011%	15,003	-7.615%
2023-01-09	12.6975	13.5000	12.2500	12.6200	+0.960%	22,918	-4.834%
2023-01-06	12.5000	13.4975	11.9075	12.5000	-2.913%	33,896	-3.920%
2023-01-05	11.2500	13.2475	10.3250	12.8750	+15.965%	40,162	-6.718%
2023-01-04	10.9950	11.2500	10.0000	11.1025	+5.387%	28,332	+8.174%
2023-01-03	10.8750	11.0000	10.4525	10.5350	-6.335%	15,007	+14.001%
2022-12-30	8.8750	11.2475	8.7750	11.2475	+25.987%	25,114	+6.779%
2022-12-29	8.6775	9.1000	8.6775	8.9275	+2.262%	8,595	+34.528%
2022-12-28	9.7500	9.7500	8.6250	8.7300	-10.070%	21,498	+37.572%
2022-12-27	8.7500	9.7100	8.5250	9.7075	+8.071%	20,140	+23.719%
2022-12-23	9.0000	9.0000	8.5250	8.9825	+1.183%	8,806	+33.704%
2022-12-22	8.8750	9.3750	8.5000	8.8775	-1.852%	7,891	+35.286%
2022-12-21	8.5000	9.2225	8.5000	9.0450	+2.901%	15,341	+32.781%
2022-12-20	9.0000	9.2475	8.5250	8.7900	-2.333%	19,160	+36.633%
2022-12-19	9.5000	9.7100	9.0000	9.0000	-3.743%	20,512	+33.444%
2022-12-16	9.6325	9.7275	9.3500	9.3500	-2.933%	31,735	+28.449%
2022-12-15	9.5250	10.0000	9.4675	9.6325	+0.052%	13,157	+24.682%
2022-12-14	9.5925	9.8750	9.3625	9.6275	-1.256%	11,578	+24.747%
2022-12-13	10.2500	10.2500	9.5100	9.7500	0.000%	14,596	+23.179%
2022-12-12	9.2500	10.0000	8.7625	9.7500	+3.668%	40,734	+23.179%
2022-12-09	9.4375	9.5000	8.9000	9.4050	-0.896%	45,865	+27.698%
2022-12-08	10.5925	10.5925	9.3500	9.4900	-13.095%	56,670	+26.554%
2022-12-07	11.2500	11.2500	10.2500	10.9200	-2.063%	42,615	+9.982%
2022-12-06	11.7500	11.7500	10.4800	11.1500	-5.227%	46,968	+7.713%
2022-12-05	12.5025	12.8225	11.6000	11.7650	-5.899%	73,991	+2.082%
2022-12-02	11.0000	13.5000	10.3875	12.5025	+18.171%	252,538	-3.939%
2022-12-01	10.1375	11.1700	10.1375	10.5800	+1.976%	156,844	+13.516%
2022-11-30	13.2500	13.2500	9.7775	10.3750	-65.984%	768,259	+15.759%
2022-11-29	31.0000	31.7500	30.3900	30.5000	-3.937%	6,009	-60.623%
2022-11-28	32.7500	32.7500	30.0000	31.7500	+2.419%	10,911	-62.173%
2022-11-25	29.0000	32.7500	29.0000	31.0000	+2.479%	8,495	-61.258%
2022-11-23	30.7500	31.2500	29.7500	30.2500	-0.820%	9,431	-60.298%
2022-11-22	31.5000	31.5000	30.2500	30.5000	-3.175%	6,760	-60.623%
2022-11-21	29.2500	33.1250	29.0000	31.5000	+4.132%	23,751	-61.873%
2022-11-18	30.2500	31.2500	28.2500	30.2500	+1.681%	5,655	-60.298%
2022-11-17	33.5000	33.5000	29.2500	29.7500	-7.031%	8,435	-59.630%
2022-11-16	31.7500	34.2500	30.4750	32.0000	0.000%	11,108	-62.469%
2022-11-15	35.2500	35.2500	31.4325	32.0000	-5.882%	12,857	-62.469%
2022-11-14	35.0000	35.5000	32.7500	34.0000	-0.730%	14,639	-64.676%
2022-11-11	37.2500	37.7500	34.2500	34.2500	-11.039%	17,220	-64.934%
2022-11-10	32.7500	39.0000	31.5000	38.5000	+18.462%	81,939	-68.805%
2022-11-09	31.7500	32.5000	30.5000	32.5000	+2.767%	60,465	-63.046%
2022-11-08	31.2500	32.2500	30.2500	31.6250	+0.397%	21,706	-62.024%
2022-11-07	28.5000	32.1250	27.2525	31.5000	+13.514%	52,589	-61.873%
2022-11-04	29.7500	29.7500	26.2500	27.7500	-2.632%	26,410	-56.721%
2022-11-03	30.0000	30.0000	25.5025	28.5000	-6.557%	33,566	-57.860%
2022-11-02	25.5000	30.5000	24.0025	30.5000	+9.910%	102,255	-60.623%
2022-11-01	26.0000	36.7500	25.5000	27.7500	+7.767%	636,044	-56.721%
2022-10-31	21.0375	26.0000	19.3000	25.7500	+11.957%	131,224	-53.359%
2022-10-28	16.7500	28.2500	16.4950	23.0000	+61.404%	1,726,804	-47.783%
2022-10-27	12.0000	15.0625	12.0000	14.2500	+15.128%	41,138	-15.719%
2022-10-26	12.2500	13.0750	12.0500	12.3775	-4.770%	7,484	-2.969%
2022-10-25	12.3675	13.2700	12.2525	12.9975	+4.882%	1,462	-7.598%
2022-10-24	12.5925	13.2025	12.0075	12.3925	-2.613%	5,165	-3.087%
2022-10-21	12.0000	13.7450	11.7525	12.7250	+6.020%	6,120	-5.619%
2022-10-20	11.6625	12.5850	11.6263	12.0025	-2.040%	4,197	+0.062%
2022-10-19	12.1575	12.5000	11.7550	12.2525	-0.789%	3,016	-1.979%
2022-10-18	11.7500	12.7500	11.7500	12.3500	+4.639%	2,907	-2.753%
2022-10-17	12.3575	12.7500	11.7800	11.8025	-2.660%	4,684	+1.758%
2022-10-14	12.2000	12.3750	11.7500	12.1250	+3.832%	1,791	-0.948%
2022-10-13	12.0000	12.2500	11.5050	11.6775	-5.827%	28,686	+2.847%
2022-10-12	11.8825	12.9575	11.8175	12.4000	+1.224%	6,041	-3.145%
2022-10-11	12.0000	13.2000	12.0000	12.2500	+2.041%	12,013	-1.959%
2022-10-10	12.5400	12.5625	11.5025	12.0050	-4.362%	13,834	+0.042%
2022-10-07	13.2500	13.2500	12.5250	12.5525	-4.380%	5,761	-4.322%
2022-10-06	12.9075	13.5000	12.5000	13.1275	-0.925%	6,096	-8.513%
2022-10-05	13.5150	13.7250	13.0000	13.2500	+0.379%	5,058	-9.358%
2022-10-04	14.0000	14.0000	12.7525	13.2000	-4.000%	21,510	-9.015%
2022-10-03	13.2500	13.7500	12.5000	13.7500	+4.563%	8,683	-12.655%
2022-09-30	12.0000	13.3750	12.0000	13.1500	+7.369%	12,740	-8.669%
2022-09-29	11.5450	12.4225	11.2500	12.2475	+2.899%	6,997	-1.939%
2022-09-28	11.2500	12.4350	11.2500	11.9025	+3.410%	4,847	+0.903%
2022-09-27	11.0300	12.1050	10.8500	11.5100	+1.231%	10,671	+4.344%
2022-09-26	10.7500	11.7500	10.5150	11.3700	+3.036%	13,706	+5.629%
2022-09-23	12.0000	12.0000	10.7500	11.0350	-4.459%	5,466	+8.836%
2022-09-22	11.8350	11.9975	11.5500	11.5500	-5.328%	12,315	+3.983%
2022-09-21	12.3500	12.8825	12.0750	12.2000	-2.047%	4,949	-1.557%
2022-09-20	12.8750	13.0000	12.2750	12.4550	-5.105%	5,179	-3.573%
2022-09-19	12.2500	13.1250	12.0000	13.1250	+7.143%	10,993	-8.495%
2022-09-16	12.7250	13.2575	12.2500	12.2500	-7.582%	14,296	-1.959%
2022-09-15	12.0000	13.5000	11.9925	13.2550	+10.366%	22,102	-9.393%
2022-09-14	12.1750	12.5000	11.5300	12.0100	-2.635%	10,867	0.000%
2022-09-13	12.4325	12.5000	12.0525	12.3350	-1.102%	6,134	-2.635%
2022-09-12	12.2575	13.0000	12.0025	12.4725	+1.754%	15,437	-3.708%
2022-09-09	12.5400	13.1900	12.0250	12.2575	-1.940%	15,649	-2.019%
2022-09-08	12.5000	12.5000	12.0000	12.5000	0.000%	9,678	-3.920%
2022-09-07	12.2500	13.2475	12.2425	12.5000	+2.041%	19,908	-3.920%
2022-09-06	12.6250	12.7500	12.2500	12.2500	-5.769%	14,925	-1.959%
2022-09-02	12.7500	13.2800	12.7500	13.0000	-2.200%	18,350	-7.615%
2022-09-01	13.0000	13.5000	12.5175	13.2925	+1.663%	44,998	-9.648%
2022-08-31	13.5050	13.6875	12.7750	13.0750	0.000%	29,851	-8.145%
2022-08-30	14.5000	15.1325	13.0225	13.0750	-13.511%	23,657	-8.145%
2022-08-29	13.5000	15.2500	13.2500	15.1175	+16.737%	48,298	-20.556%
2022-08-26	13.0750	13.2450	12.5000	12.9500	-0.956%	42,379	-7.259%
2022-08-25	14.0000	14.1225	13.0000	13.0750	-4.019%	106,901	-8.145%
2022-08-24	16.7375	16.7500	13.0600	13.6225	-19.868%	88,162	-11.837%
2022-08-23	17.5125	17.6425	16.0000	17.0000	-9.802%	110,564	-29.353%
2022-08-22	19.6100	19.9400	16.8125	18.8475	-17.154%	200,272	-36.278%
2022-08-19	18.7100	26.0000	16.0000	22.7500	+80.234%	3,156,960	-47.209%
2022-08-18	13.0050	13.5000	12.3575	12.6225	-2.941%	523,211	-4.852%
2022-08-17	13.1250	13.5000	12.1850	13.0050	-1.756%	12,769	-7.651%
2022-08-16	12.7500	14.3500	12.5000	13.2375	+2.062%	13,644	-9.273%
2022-08-15	12.5000	13.1450	11.7750	12.9700	+5.447%	22,662	-7.402%
2022-08-12	12.1225	13.0000	11.5600	12.3000	-1.580%	17,879	-2.358%
2022-08-11	11.7500	12.9500	11.2500	12.4975	+8.133%	38,588	-3.901%
2022-08-10	10.5000	11.7475	10.2500	11.5575	+12.073%	128,356	+3.915%
2022-08-09	10.5000	11.2500	10.0250	10.3125	-3.396%	11,488	+16.461%
2022-08-08	11.0250	11.2750	10.5000	10.6750	+1.594%	8,307	+12.506%
2022-08-05	10.7500	10.7500	10.3750	10.5075	+1.228%	11,283	+14.299%
2022-08-04	10.2500	10.5000	9.8750	10.3800	+6.407%	11,350	+15.703%
2022-08-03	10.0725	10.6425	9.7250	9.7550	+2.040%	16,895	+23.116%
2022-08-02	9.8750	9.8925	9.3000	9.5600	-1.974%	6,462	+25.628%
2022-08-01	10.2500	10.2500	9.7500	9.7525	-6.091%	8,045	+23.148%
2022-07-29	10.3950	10.7375	10.0000	10.3850	-0.096%	6,853	+15.648%
2022-07-28	10.5000	10.7500	10.1400	10.3950	+1.663%	9,253	+15.536%
2022-07-27	10.5000	10.6262	10.0900	10.2250	+0.615%	10,289	+17.457%
2022-07-26	10.9650	11.0025	10.0000	10.1625	-0.708%	14,789	+18.180%
2022-07-25	10.9150	10.9725	10.2350	10.2350	-4.658%	3,986	+17.342%
2022-07-22	11.5850	11.7500	10.5400	10.7350	-7.854%	12,384	+11.877%
2022-07-21	11.8500	12.3750	11.5350	11.6500	-1.688%	4,743	+3.090%
2022-07-20	11.9050	12.3725	11.8500	11.8500	-0.483%	7,954	+1.350%
2022-07-19	11.6175	12.1600	11.6087	11.9075	+3.319%	6,575	+0.861%
2022-07-18	11.7325	11.9975	11.4100	11.5250	-1.685%	3,368	+4.208%
2022-07-15	11.7500	12.0550	11.5000	11.7225	-0.234%	9,996	+2.453%
2022-07-14	12.0000	12.5550	11.3150	11.7500	-2.510%	10,462	+2.213%
2022-07-13	12.0750	12.6900	12.0000	12.0525	-2.998%	21,348	-0.353%
2022-07-12	13.2500	13.2500	12.0750	12.4250	-0.600%	7,242	-3.340%
2022-07-11	13.0000	13.0000	12.3250	12.5000	-4.398%	14,445	-3.920%
2022-07-08	12.8250	13.2425	12.7500	13.0750	+1.949%	10,868	-8.145%
2022-07-07	12.5000	13.0625	12.3025	12.8250	+2.991%	14,986	-6.355%
2022-07-06	12.6300	12.9950	12.2500	12.4525	-0.954%	12,732	-3.554%
2022-07-05	13.0000	13.7250	12.3325	12.5725	-1.411%	7,717	-4.474%
2022-07-01	12.6175	13.3150	12.4550	12.7525	+0.990%	9,926	-5.822%
2022-06-30	13.2500	13.4500	12.5925	12.6275	-2.302%	14,182	-4.890%
2022-06-29	13.5425	13.9850	12.7500	12.9250	-5.225%	24,841	-7.079%
2022-06-28	14.6000	14.6375	13.5000	13.6375	-6.864%	15,921	-11.934%
2022-06-27	14.7500	15.0000	14.0300	14.6425	+0.618%	26,194	-17.978%
2022-06-24	16.2500	16.2750	14.5525	14.5525	-10.446%	187,776	-17.471%
2022-06-23	16.0050	16.4875	15.4250	16.2500	+0.619%	13,105	-26.092%
2022-06-22	16.0000	16.5000	15.2500	16.1500	+1.175%	11,159	-25.635%
2022-06-21	16.5000	16.5000	15.3450	15.9625	-1.769%	15,782	-24.761%
2022-06-17	16.5025	17.5481	16.2500	16.2500	-2.665%	18,440	-26.092%
2022-06-16	16.5000	17.3250	16.3750	16.6950	-3.914%	9,463	-28.062%
2022-06-15	17.5000	18.1050	16.4125	17.3750	-0.330%	11,508	-30.878%
2022-06-14	17.7725	18.4700	17.2825	17.4325	-5.617%	12,683	-31.106%
2022-06-13	17.7500	18.5000	16.7500	18.4700	+3.998%	38,598	-34.976%
2022-06-10	17.7850	18.1575	16.7950	17.7600	-2.189%	8,929	-32.376%
2022-06-09	17.5700	18.4750	16.9013	18.1575	+3.698%	18,835	-33.857%
2022-06-08	18.3050	19.7500	17.5000	17.5100	-4.055%	55,808	-31.411%

.dark-mode .x60pxs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x60pxs{ color: #333333; background-color: white; border: 2px solid #333333; }AGLEAeglea BioTherapeutics, Inc.stock NASDAQ

AGLE
Aeglea BioTherapeutics, Inc.
stock NASDAQ