Agios Pharmaceuticals (NQ: AGIO )

22.57 +1.29 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.58 53.80 51.57 53.60 406,851 +1.97(+3.82%)
Jan 30, 2019 50.41 52.09 50.08 51.63 340,918 +1.35(+2.68%)
Jan 29, 2019 50.68 51.20 49.97 50.28 443,318 -0.22(-0.44%)
Jan 28, 2019 51.63 51.88 50.06 50.50 394,912 -1.72(-3.29%)
Jan 25, 2019 52.49 52.58 51.34 52.22 389,800 +0.29(+0.56%)
Jan 24, 2019 51.95 52.53 51.40 51.93 317,101 -0.10(-0.19%)
Jan 23, 2019 52.56 53.61 50.83 52.03 520,970 -0.24(-0.46%)
Jan 22, 2019 55.20 55.20 51.44 52.27 648,304 -3.62(-6.48%)
Jan 18, 2019 56.29 57.23 54.84 55.89 834,000 -0.32(-0.57%)
Jan 17, 2019 55.86 57.34 55.00 56.21 551,979 +0.01(+0.02%)
Jan 16, 2019 55.70 57.63 55.19 56.20 734,595 +0.19(+0.34%)
Jan 15, 2019 54.36 56.19 54.00 56.01 403,707 +1.63(+3.00%)
Jan 14, 2019 54.03 55.49 54.01 54.38 644,392 -0.26(-0.48%)
Jan 11, 2019 55.40 56.09 53.82 54.64 681,800 -0.85(-1.53%)
Jan 10, 2019 53.50 56.27 51.80 55.49 560,830 +1.60(+2.97%)
Jan 09, 2019 53.27 54.81 50.62 53.89 520,180 +0.89(+1.68%)
Jan 08, 2019 51.51 54.31 50.18 53.00 807,933 +2.00(+3.92%)
Jan 07, 2019 48.28 52.60 47.21 51.00 1,001,317 +4.08(+8.70%)
Jan 04, 2019 46.67 47.63 45.90 46.92 683,900 +1.00(+2.18%)
Jan 03, 2019 47.17 49.12 45.65 45.92 518,983 -1.33(-2.81%)
Jan 02, 2019 44.84 47.30 44.37 47.25 385,103 +1.14(+2.47%)
Dec 31, 2018 45.87 47.12 45.29 46.11 265,500 +0.81(+1.79%)
Dec 28, 2018 44.99 46.72 44.27 45.30 337,300 +0.45(+1.00%)
Dec 27, 2018 44.19 44.88 42.95 44.85 430,194 -0.04(-0.09%)
Dec 26, 2018 44.46 45.43 42.32 44.89 541,459 +1.09(+2.49%)
Dec 24, 2018 41.63 45.10 41.63 43.80 300,700 +1.07(+2.50%)
Dec 21, 2018 45.33 45.65 42.28 42.73 1,082,900 -2.19(-4.88%)
Dec 20, 2018 49.14 50.20 44.77 44.92 722,424 -4.59(-9.27%)
Dec 19, 2018 50.17 52.46 48.08 49.51 537,395 -0.35(-0.70%)
Dec 18, 2018 51.28 51.64 48.27 49.86 744,804 -0.99(-1.95%)
Dec 17, 2018 51.12 53.00 50.02 50.85 495,851 -0.68(-1.32%)
Dec 14, 2018 52.73 53.70 51.30 51.53 453,000 -1.72(-3.23%)
Dec 13, 2018 56.29 56.83 53.21 53.25 433,869 -2.80(-5.00%)
Dec 12, 2018 55.55 56.39 54.40 56.05 731,530 +1.52(+2.79%)
Dec 11, 2018 53.87 55.80 53.16 54.53 931,379 +1.81(+3.43%)
Dec 10, 2018 53.18 53.90 50.96 52.72 833,465 -0.45(-0.85%)
Dec 07, 2018 55.44 56.49 52.51 53.17 845,500 -3.02(-5.37%)
Dec 06, 2018 53.74 56.70 51.37 56.19 858,638 +2.14(+3.96%)
Dec 04, 2018 57.00 60.50 53.42 54.05 1,310,700 -2.76(-4.86%)
Dec 03, 2018 66.78 66.90 56.03 56.81 2,266,232 -8.99(-13.66%)
Nov 30, 2018 63.76 65.86 63.40 65.80 381,700 +2.11(+3.31%)
Nov 29, 2018 67.79 69.18 63.42 63.69 805,643 -4.72(-6.90%)
Nov 28, 2018 64.83 68.43 63.44 68.41 297,797 +4.39(+6.86%)
Nov 27, 2018 66.18 66.18 63.28 64.02 267,457 -2.92(-4.36%)
Nov 26, 2018 65.18 67.46 63.61 66.94 332,189 +2.70(+4.20%)
Nov 23, 2018 61.54 66.40 61.54 64.24 218,500 +2.04(+3.28%)
Nov 21, 2018 62.20 62.20 62.20 0 -3.59(-5.46%)
Nov 20, 2018 64.79 67.63 62.81 65.79 460,403 -0.68(-1.02%)
Nov 19, 2018 69.07 69.94 66.08 66.47 398,537 -3.17(-4.55%)
Nov 16, 2018 66.83 70.70 66.83 69.64 553,900 +2.37(+3.52%)
Nov 15, 2018 63.56 67.27 63.16 67.27 450,096 +3.52(+5.52%)
Nov 14, 2018 67.45 68.17 63.08 63.75 415,987 -2.75(-4.14%)
Nov 13, 2018 64.86 66.91 63.95 66.50 487,932 +2.35(+3.66%)
Nov 12, 2018 69.06 70.40 63.34 64.15 451,084 -4.94(-7.15%)
Nov 09, 2018 70.85 71.32 67.66 69.09 364,800 -2.82(-3.92%)
Nov 08, 2018 72.58 74.25 71.74 71.91 326,649 -0.87(-1.20%)
Nov 07, 2018 71.86 72.96 70.36 72.78 520,509 +1.44(+2.02%)
Nov 06, 2018 69.47 71.47 68.54 71.34 358,706 +1.59(+2.28%)
Nov 05, 2018 70.63 71.64 68.71 69.75 403,868 -0.61(-0.87%)
Nov 02, 2018 68.87 71.61 66.77 70.36 585,400 +1.85(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.