Agios Pharmaceuticals (NQ: AGIO )

22.12 +0.71 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.93 49.55 47.69 47.84 300,301 -0.74(-1.52%)
Oct 28, 2016 48.07 50.10 47.39 48.58 574,058 +0.28(+0.58%)
Oct 27, 2016 49.41 50.24 47.97 48.30 450,210 -0.42(-0.86%)
Oct 26, 2016 48.56 49.61 48.10 48.72 473,683 +0.00(+0.00%)
Oct 25, 2016 48.83 49.92 48.31 48.72 315,480 -0.29(-0.59%)
Oct 24, 2016 49.92 50.10 48.57 49.01 377,537 -0.11(-0.22%)
Oct 21, 2016 49.87 51.12 49.00 49.12 702,663 -1.21(-2.40%)
Oct 20, 2016 48.11 51.33 48.11 50.33 543,541 +2.01(+4.16%)
Oct 19, 2016 49.42 49.51 47.65 48.32 337,895 -0.94(-1.91%)
Oct 18, 2016 48.48 50.12 48.48 49.26 485,453 +1.74(+3.66%)
Oct 17, 2016 47.52 48.38 46.68 47.52 541,890 -0.26(-0.54%)
Oct 14, 2016 51.13 51.17 47.48 47.78 711,785 -2.94(-5.80%)
Oct 13, 2016 49.75 51.97 49.13 50.72 533,934 +0.27(+0.54%)
Oct 12, 2016 53.16 54.09 50.25 50.45 583,221 -2.81(-5.28%)
Oct 11, 2016 54.26 55.52 52.64 53.26 398,341 -1.76(-3.20%)
Oct 10, 2016 53.46 55.55 53.12 55.02 367,549 +2.33(+4.42%)
Oct 07, 2016 53.91 54.02 51.26 52.69 619,050 -1.11(-2.06%)
Oct 06, 2016 53.47 54.19 52.84 53.80 589,512 -0.60(-1.10%)
Oct 05, 2016 53.69 55.14 52.86 54.40 383,462 +1.10(+2.06%)
Oct 04, 2016 52.96 53.48 52.45 53.30 460,507 +0.46(+0.87%)
Oct 03, 2016 52.36 53.48 51.10 52.84 440,140 +0.02(+0.04%)
Sep 30, 2016 52.20 53.43 51.89 52.82 558,588 +1.00(+1.93%)
Sep 29, 2016 53.76 54.27 51.53 51.82 700,768 -2.39(-4.41%)
Sep 28, 2016 54.65 54.99 52.38 54.21 541,318 -0.34(-0.62%)
Sep 27, 2016 52.68 54.65 52.38 54.55 366,258 +1.85(+3.51%)
Sep 26, 2016 52.46 53.72 52.08 52.70 364,215 -0.33(-0.62%)
Sep 23, 2016 52.81 54.20 51.52 53.03 798,960 +0.00(+0.00%)
Sep 22, 2016 52.81 53.39 51.41 53.03 842,457 +0.74(+1.42%)
Sep 21, 2016 50.48 52.48 49.61 52.29 947,305 +2.46(+4.94%)
Sep 20, 2016 47.90 50.26 47.60 49.83 1,099,232 +2.26(+4.75%)
Sep 19, 2016 46.90 47.83 46.10 47.57 683,997 +0.95(+2.04%)
Sep 16, 2016 45.19 46.80 45.00 46.62 1,187,937 +0.73(+1.59%)
Sep 15, 2016 46.35 47.31 45.26 45.89 2,221,731 +0.63(+1.39%)
Sep 14, 2016 43.99 45.78 43.30 45.26 948,243 -0.69(-1.50%)
Sep 13, 2016 45.50 46.68 44.00 45.95 713,420 +0.15(+0.33%)
Sep 12, 2016 43.09 45.87 43.02 45.80 929,170 +2.80(+6.51%)
Sep 09, 2016 45.76 46.05 42.95 43.00 1,116,460 -3.66(-7.84%)
Sep 08, 2016 47.60 48.00 45.67 46.66 943,321 -0.32(-0.68%)
Sep 07, 2016 44.60 47.72 44.15 46.98 4,739,344 +9.66(+25.88%)
Sep 06, 2016 36.63 37.91 36.49 37.32 405,338 +0.97(+2.67%)
Sep 02, 2016 36.99 36.35 36.35 36.35 296,800 -0.39(-1.06%)
Sep 01, 2016 36.82 37.22 36.37 36.74 244,976 -0.10(-0.27%)
Aug 31, 2016 36.50 37.21 35.84 36.84 484,661 +0.22(+0.60%)
Aug 30, 2016 37.68 37.92 36.33 36.62 802,331 -1.14(-3.02%)
Aug 29, 2016 38.29 38.35 37.37 37.76 305,108 -0.27(-0.71%)
Aug 26, 2016 38.03 39.29 37.05 38.03 585,545 -0.05(-0.13%)
Aug 25, 2016 39.02 39.49 36.92 38.08 914,352 -0.44(-1.14%)
Aug 24, 2016 41.02 42.17 38.11 38.52 904,271 -2.47(-6.03%)
Aug 23, 2016 40.56 41.37 40.16 40.99 506,304 +0.68(+1.69%)
Aug 22, 2016 40.13 40.63 39.79 40.31 698,949 +0.41(+1.03%)
Aug 19, 2016 40.23 40.89 39.32 39.90 375,776 -0.65(-1.60%)
Aug 18, 2016 40.07 40.94 40.03 40.55 406,357 +0.64(+1.60%)
Aug 17, 2016 40.80 41.05 39.11 39.91 368,578 -0.91(-2.23%)
Aug 16, 2016 41.45 41.80 40.58 40.82 411,211 -0.81(-1.95%)
Aug 15, 2016 40.80 41.91 40.47 41.63 534,176 +1.21(+2.99%)
Aug 12, 2016 40.00 40.50 39.87 40.42 584,858 +0.49(+1.23%)
Aug 11, 2016 39.94 40.90 39.62 39.93 714,933 +0.03(+0.08%)
Aug 10, 2016 41.13 41.84 39.73 39.90 783,932 -1.06(-2.59%)
Aug 09, 2016 40.69 41.38 40.11 40.96 516,994 +0.33(+0.81%)
Aug 08, 2016 42.80 43.68 40.01 40.63 948,679 -2.49(-5.77%)
Aug 05, 2016 43.80 44.46 42.90 43.12 594,825 -0.60(-1.37%)
Aug 04, 2016 46.10 46.71 43.23 43.72 663,032 -2.30(-5.00%)
Aug 03, 2016 44.71 46.10 44.71 46.02 506,553 +1.12(+2.49%)
Aug 02, 2016 45.72 46.19 43.33 44.90 423,581 -0.79(-1.73%)
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.