Agios Pharmaceuticals (NQ: AGIO )

28.31 +0.16 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 60.93 65.87 60.93 63.06 579,472 +3.24(+5.42%)
Oct 30, 2018 60.65 62.87 59.32 59.82 660,846 -0.73(-1.21%)
Oct 29, 2018 63.59 64.48 59.77 60.55 779,170 -1.96(-3.14%)
Oct 26, 2018 60.71 63.10 59.37 62.51 846,600 +0.56(+0.90%)
Oct 25, 2018 56.89 63.11 56.22 61.95 1,011,096 +5.62(+9.98%)
Oct 24, 2018 64.74 65.20 56.18 56.33 895,678 -8.36(-12.92%)
Oct 23, 2018 61.47 65.53 59.87 64.69 542,390 +1.88(+2.99%)
Oct 22, 2018 66.81 66.84 61.33 62.81 656,045 -4.07(-6.09%)
Oct 19, 2018 67.23 68.07 65.65 66.88 1,120,200 +0.06(+0.09%)
Oct 18, 2018 71.17 71.17 65.83 66.82 598,270 -4.74(-6.62%)
Oct 17, 2018 70.54 71.72 69.00 71.56 324,437 +0.80(+1.13%)
Oct 16, 2018 66.17 70.92 65.15 70.76 462,564 +5.15(+7.85%)
Oct 15, 2018 66.02 66.75 64.45 65.61 300,594 -0.27(-0.41%)
Oct 12, 2018 64.73 67.26 63.76 65.88 565,700 +2.52(+3.98%)
Oct 11, 2018 63.61 64.75 62.19 63.36 586,648 -0.47(-0.74%)
Oct 10, 2018 65.44 66.20 63.56 63.83 521,099 -2.03(-3.08%)
Oct 09, 2018 67.74 69.13 65.00 65.86 628,769 -2.24(-3.29%)
Oct 08, 2018 67.60 69.18 66.24 68.10 464,780 -0.91(-1.32%)
Oct 05, 2018 71.05 72.05 67.96 69.01 327,700 -1.89(-2.67%)
Oct 04, 2018 73.69 74.00 70.25 70.90 425,666 -2.98(-4.03%)
Oct 03, 2018 74.24 74.28 70.54 73.88 463,959 -0.26(-0.35%)
Oct 02, 2018 76.65 76.65 73.44 74.14 301,969 -2.39(-3.12%)
Oct 01, 2018 77.33 79.17 76.30 76.53 328,724 -0.59(-0.77%)
Sep 28, 2018 75.40 77.50 75.17 77.12 437,800 +1.02(+1.34%)
Sep 27, 2018 75.78 76.88 74.96 76.10 253,398 +0.21(+0.28%)
Sep 26, 2018 76.20 77.47 75.57 75.89 276,279 +0.05(+0.07%)
Sep 25, 2018 74.53 76.81 74.49 75.84 365,247 +0.33(+0.44%)
Sep 24, 2018 73.61 75.97 73.00 75.51 230,321 +1.95(+2.65%)
Sep 21, 2018 74.23 74.23 72.72 73.56 503,600 -0.41(-0.55%)
Sep 20, 2018 72.94 74.72 72.31 73.97 210,868 +1.47(+2.03%)
Sep 19, 2018 71.14 74.33 71.07 72.50 198,470 +0.83(+1.16%)
Sep 18, 2018 72.01 72.50 71.17 71.67 197,791 -0.40(-0.56%)
Sep 17, 2018 73.37 73.37 71.37 72.07 305,270 -1.37(-1.87%)
Sep 14, 2018 74.41 74.82 73.38 73.44 284,600 -1.07(-1.44%)
Sep 13, 2018 74.40 75.00 73.27 74.51 269,389 +0.34(+0.46%)
Sep 12, 2018 72.57 74.66 70.47 74.17 326,447 +1.67(+2.30%)
Sep 11, 2018 74.76 75.03 71.57 72.50 343,059 -1.93(-2.59%)
Sep 10, 2018 76.69 76.98 73.55 74.43 484,881 -2.21(-2.88%)
Sep 07, 2018 79.39 79.41 76.03 76.64 332,400 -3.02(-3.79%)
Sep 06, 2018 83.47 83.90 79.50 79.66 456,332 -4.16(-4.96%)
Sep 05, 2018 82.38 85.00 81.60 83.82 780,168 +2.68(+3.30%)
Sep 04, 2018 80.05 81.38 78.53 81.14 223,846 +0.42(+0.52%)
Aug 31, 2018 80.72 80.72 80.72 0 +1.02(+1.28%)
Aug 30, 2018 79.08 80.39 78.67 79.70 175,318 +0.29(+0.37%)
Aug 29, 2018 78.80 80.02 78.65 79.41 198,039 +0.94(+1.20%)
Aug 28, 2018 76.61 79.08 76.00 78.47 354,642 +1.88(+2.45%)
Aug 27, 2018 75.29 77.66 75.09 76.59 280,871 +1.66(+2.22%)
Aug 24, 2018 74.92 75.91 74.08 74.93 210,400 -0.11(-0.15%)
Aug 23, 2018 76.46 76.68 74.65 75.04 191,301 -1.25(-1.64%)
Aug 22, 2018 75.76 77.11 75.03 76.29 128,937 +0.23(+0.30%)
Aug 21, 2018 75.87 77.39 75.29 76.06 262,565 +0.57(+0.76%)
Aug 20, 2018 76.04 76.04 73.48 75.49 318,602 -0.52(-0.68%)
Aug 17, 2018 75.80 76.48 74.97 76.01 255,400 +0.06(+0.08%)
Aug 16, 2018 76.66 76.79 74.40 75.95 325,030 -0.13(-0.17%)
Aug 15, 2018 77.57 77.57 75.53 76.08 302,682 -1.95(-2.50%)
Aug 14, 2018 77.93 79.48 77.47 78.03 624,380 +0.66(+0.85%)
Aug 13, 2018 76.41 78.30 74.44 77.37 728,537 +0.94(+1.23%)
Aug 10, 2018 77.91 78.57 76.10 76.43 375,000 -1.84(-2.35%)
Aug 09, 2018 78.55 79.69 77.81 78.27 383,541 -0.49(-0.62%)
Aug 08, 2018 79.90 81.02 77.61 78.76 393,252 -1.60(-1.99%)
Aug 07, 2018 79.00 80.80 79.00 80.36 265,128 +0.42(+0.53%)
Aug 06, 2018 78.56 81.32 78.01 79.94 592,169 +1.04(+1.32%)
Aug 03, 2018 80.92 83.21 78.75 78.90 532,000 -1.51(-1.88%)
Aug 02, 2018 88.79 89.50 80.04 80.41 664,147 -6.32(-7.29%)
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.