FinData: Historical Data for NASDAQ, AGLE

Saturday, 20 April 2024

Aeglea Biotherapeutics

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.4880	0.4950	0.4700	0.4850	44,700
13/10/22	0.4800	0.4900	0.4602	0.4671	717,100
12/10/22	0.4753	0.5183	0.4727	0.4960	151,000
11/10/22	0.4800	0.5280	0.4800	0.4900	300,300
10/10/22	0.5016	0.5025	0.4601	0.4802	345,800
07/10/22	0.5300	0.5300	0.5010	0.5021	144,000
06/10/22	0.5200	0.5400	0.5000	0.5251	152,300
05/10/22	0.5400	0.5490	0.5200	0.5300	126,400
04/10/22	0.5600	0.5600	0.5100	0.5300	537,700
03/10/22	0.5300	0.5500	0.5000	0.5500	217,000
30/09/22	0.4800	0.5350	0.4800	0.5260	318,500
29/09/22	0.4618	0.4969	0.4500	0.4899	174,900
28/09/22	0.4500	0.4974	0.4500	0.4761	121,100
26/09/22	0.4300	0.4700	0.4206	0.4548	342,600
23/09/22	0.4800	0.4800	0.4300	0.4414	136,600
22/09/22	0.4700	0.4799	0.4620	0.4620	307,800
21/09/22	0.4940	0.5153	0.4830	0.4880	123,700
20/09/22	0.5150	0.5200	0.4910	0.4982	129,400
19/09/22	0.4900	0.5250	0.4800	0.5250	274,800
16/09/22	0.5090	0.5303	0.4900	0.4900	357,400
15/09/22	0.4800	0.5400	0.4797	0.5302	552,500
14/09/22	0.4900	0.5000	0.4612	0.4804	271,600
13/09/22	0.4973	0.5000	0.4821	0.4934	153,300
12/09/22	0.4903	0.5200	0.4801	0.4989	385,900
09/09/22	0.5000	0.5276	0.4810	0.4903	391,200
08/09/22	0.5000	0.5000	0.4800	0.5000	241,900
07/09/22	0.4900	0.5299	0.4897	0.5000	497,700
06/09/22	0.5000	0.5100	0.4900	0.4900	373,100
02/09/22	0.5100	0.5312	0.5100	0.5200	458,700
01/09/22	0.5200	0.5400	0.5007	0.5317	1,124,900
31/08/22	0.5400	0.5475	0.5110	0.5230	746,200
30/08/22	0.5800	0.6053	0.5209	0.5230	591,400
29/08/22	0.5400	0.6100	0.5300	0.6047	1,207,400
26/08/22	0.5230	0.5298	0.5000	0.5180	1,058,300
25/08/22	0.5600	0.5649	0.5200	0.5230	2,672,500
24/08/22	0.6695	0.6700	0.5224	0.5449	2,204,000
23/08/22	0.7005	0.7057	0.6400	0.6800	2,764,000
22/08/22	0.7800	0.7976	0.6725	0.7539	5,006,700
19/08/22	0.7484	1.0400	0.6400	0.9100	78,923,900
18/08/22	0.5202	0.5400	0.4943	0.5049	13,080,200
17/08/22	0.5200	0.5400	0.4874	0.5202	319,200
16/08/22	0.5100	0.5740	0.5000	0.5295	338,200
15/08/22	0.5000	0.5258	0.4710	0.5188	566,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%