Aeglea BioTherapeutics Inc. Common Stockのデータ

Aeglea BioTherapeutics Inc. Common Stockの基本情報

名前 Aeglea BioTherapeutics Inc. Common Stock
ティッカー AGLE
United States
上場年 2016.0
セクター Health Care

Aeglea BioTherapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.85 7.25 7.75 7.27 250500.0 7.27
2021-02-12 7.8 7.42 7.56 7.63 186600.0 7.63
2021-02-11 7.75 7.4 7.67 7.6 233700.0 7.6
2021-02-10 7.98 7.45 7.8 7.67 118900.0 7.67
2021-02-09 7.93 7.71 7.81 7.78 228300.0 7.78
2021-02-08 7.85 7.61 7.72 7.71 356300.0 7.71
2021-02-05 7.74 7.5 7.61 7.6 286200.0 7.6
2021-02-04 7.74 7.41 7.74 7.53 181800.0 7.53
2021-02-03 7.89 7.66 7.71 7.76 147900.0 7.76
2021-02-02 7.72 7.27 7.32 7.61 158300.0 7.61
2021-02-01 7.37 6.95 6.98 7.29 231100.0 7.29
2021-01-29 7.05 6.58 6.76 6.95 595700.0 6.95
2021-01-28 7.16 6.7 7.12 6.76 888000.0 6.76
2021-01-27 7.3 6.86 7.2 6.95 311800.0 6.95
2021-01-26 7.86 7.32 7.7 7.38 151600.0 7.38
2021-01-25 7.7 7.4 7.62 7.64 100100.0 7.64
2021-01-22 7.66 7.22 7.4 7.63 345100.0 7.63
2021-01-21 7.82 7.43 7.74 7.44 85400.0 7.44
2021-01-20 7.99 7.51 7.89 7.71 177000.0 7.71
2021-01-19 8.16 7.81 8.07 7.89 243300.0 7.89
2021-01-15 8.22 7.84 8.09 7.98 170500.0 7.98
2021-01-14 8.34 7.97 7.99 8.21 108100.0 8.21
2021-01-13 8.07 7.78 8.0 7.91 197600.0 7.91
2021-01-12 8.06 7.85 8.05 8.01 103800.0 8.01
2021-01-11 8.1 7.87 7.99 7.91 162400.0 7.91
2021-01-08 8.37 7.92 8.12 8.18 166500.0 8.18
2021-01-07 8.14 7.67 7.89 7.99 190900.0 7.99
2021-01-06 8.22 7.77 8.15 7.86 184300.0 7.86
2021-01-05 8.52 7.86 8.52 8.0 538100.0 8.0
2021-01-04 8.7 7.84 7.96 8.56 238400.0 8.56
2020-12-31 8.06 7.75 7.93 7.87 110400.0 7.87
2020-12-30 8.11 7.84 8.04 7.94 143200.0 7.94
2020-12-29 8.34 7.95 8.3 8.04 178200.0 8.04
2020-12-28 8.4 8.15 8.19 8.25 118400.0 8.25
2020-12-24 8.4 8.0 8.4 8.13 90600.0 8.13
2020-12-23 8.71 8.35 8.67 8.39 190600.0 8.39
2020-12-22 8.8 8.57 8.7 8.65 118700.0 8.65
2020-12-21 8.93 8.3 8.46 8.56 166600.0 8.56
2020-12-18 9.78 8.86 8.92 8.94 679700.0 8.94
2020-12-17 9.01 8.76 8.9 8.89 229000.0 8.89
2020-12-16 9.3 8.64 9.3 8.78 153500.0 8.78
2020-12-15 9.3 8.56 8.78 9.09 202600.0 9.09
2020-12-14 8.82 8.45 8.64 8.7 256300.0 8.7
2020-12-11 8.96 7.56 7.86 8.53 450400.0 8.53
2020-12-10 7.95 7.47 7.66 7.9 195000.0 7.9
2020-12-09 8.26 7.63 8.09 7.68 234600.0 7.68
2020-12-08 8.04 7.6 7.84 7.99 271100.0 7.99
2020-12-07 8.3 7.79 8.21 7.9 184400.0 7.9
2020-12-04 8.36 7.99 8.36 8.2 386600.0 8.2
2020-12-03 8.35 8.12 8.31 8.23 163900.0 8.23
2020-12-02 8.44 8.16 8.35 8.3 271000.0 8.3
2020-12-01 9.09 8.3 8.82 8.39 254600.0 8.39
2020-11-30 8.68 8.5 8.53 8.56 261400.0 8.56
2020-11-27 8.69 8.45 8.64 8.61 50900.0 8.61
2020-11-25 8.77 8.5 8.74 8.69 134800.0 8.69
2020-11-24 8.88 8.64 8.83 8.74 153800.0 8.74
2020-11-23 9.07 8.7 8.74 8.75 137900.0 8.75
2020-11-20 8.91 8.59 8.91 8.63 114600.0 8.63
2020-11-19 9.1 8.79 8.84 9.01 74900.0 9.01
2020-11-18 9.51 8.47 9.35 8.89 206700.0 8.89
2020-11-17 9.67 9.31 9.67 9.32 191600.0 9.32
2020-11-16 9.8 9.36 9.66 9.72 98200.0 9.72
2020-11-13 9.54 9.13 9.46 9.4 99100.0 9.4
2020-11-12 9.83 9.2 9.81 9.32 152600.0 9.32
2020-11-11 9.85 9.21 9.75 9.83 123600.0 9.83
2020-11-10 9.9 8.66 8.66 9.67 373600.0 9.67
2020-11-09 8.9 8.28 8.4 8.55 213600.0 8.55
2020-11-06 8.6 8.13 8.51 8.28 143000.0 8.28
2020-11-05 8.59 7.72 7.93 8.56 198000.0 8.56
2020-11-04 8.18 7.75 7.75 7.92 142000.0 7.92
2020-11-03 7.86 7.49 7.58 7.82 164000.0 7.82
2020-11-02 7.76 7.26 7.76 7.4 93200.0 7.4
2020-10-30 8.13 7.5 7.99 7.68 162900.0 7.68
2020-10-29 8.04 7.5 7.6 7.99 140300.0 7.99
2020-10-28 7.81 7.43 7.58 7.66 113300.0 7.66
2020-10-27 7.94 7.35 7.39 7.85 212300.0 7.85
2020-10-26 7.62 7.02 7.46 7.25 299700.0 7.25
2020-10-23 8.09 7.63 8.09 7.68 1607800.0 7.68
2020-10-22 8.12 7.73 7.82 8.03 1999400.0 8.03
2020-10-21 8.09 7.75 8.05 7.77 122900.0 7.77
2020-10-20 8.22 7.55 8.22 8.04 216200.0 8.04
2020-10-19 8.3 8.09 8.22 8.15 171100.0 8.15
2020-10-16 8.38 8.08 8.14 8.16 149400.0 8.16
2020-10-15 8.21 7.59 7.81 8.19 93700.0 8.19
2020-10-14 8.09 7.78 7.93 7.99 114500.0 7.99
2020-10-13 7.99 7.66 7.73 7.92 109200.0 7.92
2020-10-12 7.98 7.59 7.91 7.9 119500.0 7.9
2020-10-09 8.17 7.76 8.02 7.9 93300.0 7.9
2020-10-08 8.73 7.89 7.99 7.95 300000.0 7.95
2020-10-07 7.87 7.43 7.51 7.84 272000.0 7.84
2020-10-06 7.74 7.2 7.33 7.46 165100.0 7.46
2020-10-05 7.36 7.03 7.04 7.32 230600.0 7.32
2020-10-02 7.82 6.95 7.82 7.02 435800.0 7.02
2020-10-01 7.84 7.1 7.12 7.84 1845700.0 7.84
2020-09-30 7.27 7.0 7.11 7.09 333100.0 7.09
2020-09-29 7.25 6.98 7.17 7.07 132100.0 7.07
2020-09-28 7.36 7.1 7.16 7.17 154300.0 7.17
2020-09-25 7.09 6.61 6.71 7.06 191100.0 7.06
2020-09-24 6.95 6.63 6.85 6.74 355600.0 6.74
2020-09-23 7.37 6.8 7.19 6.88 207700.0 6.88
2020-09-22 7.29 6.86 7.29 7.08 189000.0 7.08
2020-09-21 7.93 7.13 7.74 7.21 258700.0 7.21
2020-09-18 7.96 7.45 7.89 7.88 508300.0 7.88
2020-09-17 7.84 7.54 7.68 7.77 99400.0 7.77
2020-09-16 7.86 7.63 7.76 7.67 211500.0 7.67
2020-09-15 7.91 7.39 7.47 7.65 198700.0 7.65
2020-09-14 7.35 6.9 7.03 7.32 234700.0 7.32
2020-09-11 7.1 6.86 6.98 6.95 569800.0 6.95
2020-09-10 7.38 6.85 7.24 6.87 187500.0 6.87
2020-09-09 7.43 7.07 7.37 7.2 299300.0 7.2
2020-09-08 7.43 6.99 7.24 7.31 362800.0 7.31
2020-09-04 7.45 6.88 7.25 7.3 310900.0 7.3
2020-09-03 7.47 7.04 7.47 7.14 603200.0 7.14
2020-09-02 7.5 7.08 7.4 7.47 280800.0 7.47
2020-09-01 7.5 7.03 7.25 7.36 208500.0 7.36
2020-08-31 7.5 6.96 6.98 7.28 354000.0 7.28
2020-08-28 7.05 6.8 6.88 7.02 110600.0 7.02
2020-08-27 7.06 6.8 7.0 6.81 165300.0 6.81
2020-08-26 7.07 6.75 6.75 6.96 380000.0 6.96
2020-08-25 7.04 6.71 6.95 6.8 209700.0 6.8
2020-08-24 7.07 6.5 6.59 6.89 824400.0 6.89
2020-08-21 6.85 6.44 6.71 6.51 231000.0 6.51
2020-08-20 6.95 6.66 6.81 6.72 249100.0 6.72
2020-08-19 6.97 6.8 6.84 6.9 264800.0 6.9
2020-08-18 7.01 6.8 6.92 6.85 498600.0 6.85
2020-08-17 7.13 6.65 6.7 6.92 286500.0 6.92
2020-08-14 6.76 6.59 6.76 6.65 109100.0 6.65
2020-08-13 6.86 6.66 6.73 6.78 205500.0 6.78
2020-08-12 6.86 6.53 6.64 6.75 245900.0 6.75
2020-08-11 6.95 6.43 6.88 6.51 455500.0 6.51
2020-08-10 7.06 6.6 6.97 6.77 350200.0 6.77
2020-08-07 6.99 6.83 6.91 6.98 156400.0 6.98
2020-08-06 7.07 6.84 6.95 6.91 131100.0 6.91
2020-08-05 7.1 6.77 6.9 6.94 120000.0 6.94
2020-08-04 7.02 6.82 7.02 6.84 231400.0 6.84
2020-08-03 7.05 6.84 6.87 6.95 275500.0 6.95
2020-07-31 7.01 6.65 6.96 6.85 194500.0 6.85
2020-07-30 7.05 6.72 6.72 6.97 240300.0 6.97
2020-07-29 7.01 6.84 6.97 6.96 109700.0 6.96
2020-07-28 7.43 6.82 7.38 6.92 232800.0 6.92
2020-07-27 7.39 7.03 7.24 7.38 138700.0 7.38
2020-07-24 7.48 6.95 7.48 7.24 167600.0 7.24
2020-07-23 8.02 7.32 7.92 7.49 120700.0 7.49
2020-07-22 8.18 7.9 8.07 7.97 156300.0 7.97
2020-07-21 8.23 7.97 8.07 8.15 191900.0 8.15
2020-07-20 8.09 7.82 7.92 7.96 234900.0 7.96
2020-07-17 8.21 7.91 7.94 7.94 120000.0 7.94
2020-07-16 8.11 7.74 8.05 7.97 126200.0 7.97
2020-07-15 8.49 7.99 8.15 8.13 215000.0 8.13
2020-07-14 8.48 7.84 8.35 7.97 151500.0 7.97
2020-07-13 8.98 8.36 8.94 8.38 335400.0 8.38
2020-07-10 9.17 8.77 8.96 8.85 122100.0 8.85
2020-07-09 9.27 8.92 9.16 8.98 209000.0 8.98
2020-07-08 9.22 8.75 9.08 9.19 202200.0 9.19
2020-07-07 9.18 8.63 8.76 9.1 189900.0 9.1
2020-07-06 9.33 8.8 9.33 8.86 344700.0 8.86
2020-07-02 9.55 8.93 9.52 9.06 117100.0 9.06
2020-07-01 9.95 9.16 9.3 9.33 198500.0 9.33
2020-06-30 9.43 9.06 9.1 9.25 303100.0 9.25
2020-06-29 9.9 8.96 9.11 9.16 225000.0 9.16
2020-06-26 9.79 8.9 9.58 9.21 2741600.0 9.21
2020-06-25 10.38 9.15 9.17 9.84 357800.0 9.84
2020-06-24 10.15 9.24 9.82 9.36 342000.0 9.36
2020-06-23 11.38 9.72 11.25 9.78 324000.0 9.78
2020-06-22 11.07 10.0 10.6 11.03 511900.0 11.03
2020-06-19 10.92 9.09 9.19 10.5 1640900.0 10.5
2020-06-18 9.27 8.82 8.84 9.07 251700.0 9.07
2020-06-17 9.45 8.91 9.26 8.94 250000.0 8.94
2020-06-16 9.3 8.72 9.17 9.26 372100.0 9.26
2020-06-15 9.02 7.64 8.13 8.92 300300.0 8.92
2020-06-12 8.4 7.82 7.82 8.39 270300.0 8.39
2020-06-11 8.57 7.5 8.21 7.59 288500.0 7.59
2020-06-10 8.89 8.37 8.78 8.48 168700.0 8.48
2020-06-09 8.92 8.69 8.76 8.74 201400.0 8.74
2020-06-08 9.45 8.75 9.45 8.89 130500.0 8.89
2020-06-05 9.73 9.11 9.4 9.25 227500.0 9.25
2020-06-04 9.27 9.01 9.14 9.18 231100.0 9.18
2020-06-03 9.24 9.0 9.16 9.16 441500.0 9.16
2020-06-02 9.11 8.87 9.01 9.04 134700.0 9.04
2020-06-01 9.11 8.51 8.77 8.93 208800.0 8.93
2020-05-29 9.02 8.48 8.89 8.81 142400.0 8.81
2020-05-28 9.2 8.85 9.06 8.9 173000.0 8.9
2020-05-27 9.38 8.77 9.24 9.04 263300.0 9.04
2020-05-26 9.29 8.72 9.2 9.06 378000.0 9.06
2020-05-22 9.02 8.58 8.7 8.89 147600.0 8.89
2020-05-21 8.79 8.37 8.49 8.64 155600.0 8.64
2020-05-20 8.55 8.19 8.42 8.53 138300.0 8.53
2020-05-19 8.44 7.71 7.74 8.27 391700.0 8.27
2020-05-18 7.84 7.42 7.42 7.67 292600.0 7.67
2020-05-15 7.26 6.52 6.67 7.12 167700.0 7.12
2020-05-14 6.84 6.2 6.61 6.71 205600.0 6.71
2020-05-13 7.22 6.66 7.09 6.75 246300.0 6.75
2020-05-12 8.22 7.01 8.22 7.12 321000.0 7.12
2020-05-11 8.63 8.08 8.26 8.19 185700.0 8.19
2020-05-08 8.72 7.98 8.11 8.25 227100.0 8.25
2020-05-07 8.05 7.45 7.76 7.87 310500.0 7.87
2020-05-06 8.16 7.41 8.13 7.46 172700.0 7.46
2020-05-05 8.56 8.02 8.15 8.1 227700.0 8.1
2020-05-04 8.1 7.63 7.91 8.0 249600.0 8.0
2020-05-01 7.97 6.85 7.52 7.5 285400.0 7.5
2020-04-30 7.85 6.62 7.21 7.77 234600.0 7.77
2020-04-29 7.77 6.6 6.67 7.56 369200.0 7.56
2020-04-28 7.67 6.26 6.5 7.11 2799000.0 7.11
2020-04-27 5.89 5.52 5.71 5.55 69300.0 5.55
2020-04-24 5.79 5.36 5.5 5.67 60500.0 5.67
2020-04-23 5.94 5.43 5.6 5.52 47100.0 5.52
2020-04-22 5.74 5.45 5.64 5.61 28800.0 5.61
2020-04-21 5.56 5.1 5.1 5.45 55800.0 5.45
2020-04-20 5.82 5.25 5.58 5.29 43500.0 5.29
2020-04-17 5.74 5.18 5.41 5.66 59100.0 5.66
2020-04-16 5.38 4.91 5.28 5.36 89000.0 5.36
2020-04-15 5.94 5.47 5.92 5.48 70600.0 5.48
2020-04-14 6.19 5.55 5.97 6.15 108400.0 6.15
2020-04-13 5.94 5.37 5.5 5.8 59200.0 5.8
2020-04-09 5.69 5.06 5.47 5.44 118400.0 5.44
2020-04-08 5.43 4.95 5.05 5.21 98400.0 5.21
2020-04-07 5.08 4.5 4.95 4.85 66700.0 4.85
2020-04-06 4.91 4.23 4.23 4.86 96900.0 4.86
2020-04-03 4.29 4.0 4.24 4.01 76500.0 4.01
2020-04-02 4.75 4.07 4.33 4.35 82500.0 4.35
2020-04-01 4.69 4.31 4.49 4.37 57400.0 4.37
2020-03-31 4.78 4.49 4.69 4.66 56300.0 4.66
2020-03-30 4.77 4.47 4.77 4.68 49400.0 4.68
2020-03-27 4.93 4.6 4.83 4.72 42100.0 4.72
2020-03-26 5.21 4.74 4.74 5.2 90400.0 5.2
2020-03-25 4.81 3.98 4.33 4.71 75800.0 4.71
2020-03-24 4.43 4.03 4.22 4.33 92500.0 4.33
2020-03-23 4.26 3.7 3.96 4.17 51700.0 4.17
2020-03-20 4.58 3.88 4.36 3.99 105600.0 3.99
2020-03-19 4.35 3.71 4.0 4.32 90100.0 4.32
2020-03-18 4.42 3.61 4.17 3.81 90100.0 3.81
2020-03-17 4.53 3.62 3.62 4.53 130400.0 4.53
2020-03-16 5.25 3.5 4.4 3.51 155000.0 3.51
2020-03-13 4.83 4.4 4.6 4.8 133600.0 4.8
2020-03-12 5.19 4.4 5.01 4.46 111600.0 4.46
2020-03-11 5.83 5.32 5.79 5.38 68900.0 5.38
2020-03-10 6.44 5.81 6.34 5.98 80700.0 5.98
2020-03-09 6.29 5.93 6.01 6.13 63700.0 6.13
2020-03-06 6.6 6.08 6.29 6.31 59300.0 6.31
2020-03-05 7.0 6.43 6.73 6.56 54900.0 6.56
2020-03-04 7.0 6.55 6.56 6.98 48200.0 6.98
2020-03-03 6.87 6.31 6.81 6.43 86300.0 6.43
2020-03-02 7.04 6.76 6.77 6.88 46700.0 6.88
2020-02-28 6.91 6.55 6.73 6.83 115600.0 6.83
2020-02-27 7.22 6.83 7.22 6.86 127600.0 6.86
2020-02-26 7.45 7.03 7.43 7.37 86000.0 7.37
2020-02-25 8.0 7.2 7.71 7.22 49700.0 7.22
2020-02-24 7.57 7.26 7.5 7.42 76100.0 7.42
2020-02-21 8.09 7.71 8.09 7.87 45500.0 7.87
2020-02-20 8.24 8.03 8.16 8.07 31700.0 8.07
2020-02-19 8.25 8.2 8.2 8.22 30000.0 8.22
2020-02-18 8.25 8.15 8.21 8.19 14700.0 8.19