Agios Pharmaceuticals (NQ: AGIO )

34.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 103.67 111.60 100.00 100.81 998,803 -1.63(-1.59%)
Nov 26, 2014 98.50 102.44 102.44 102.44 699,300 +4.41(+4.50%)
Nov 25, 2014 96.77 98.36 96.13 98.03 563,628 +1.29(+1.33%)
Nov 24, 2014 94.93 97.98 94.58 96.74 616,723 +1.90(+2.00%)
Nov 21, 2014 94.30 97.36 92.71 94.84 722,067 +1.83(+1.97%)
Nov 20, 2014 94.15 95.97 91.52 93.01 1,084,368 -2.96(-3.08%)
Nov 19, 2014 87.00 99.71 83.35 95.97 3,900,867 +12.16(+14.51%)
Nov 18, 2014 84.83 86.37 83.29 83.81 503,151 -1.07(-1.26%)
Nov 17, 2014 83.14 86.54 82.98 84.88 430,940 +0.82(+0.98%)
Nov 14, 2014 86.01 86.51 82.86 84.06 409,022 -2.43(-2.81%)
Nov 13, 2014 87.39 88.59 85.41 86.49 568,039 -0.38(-0.44%)
Nov 12, 2014 83.22 89.50 81.87 86.87 1,440,605 +4.96(+6.06%)
Nov 11, 2014 81.48 85.45 81.48 81.91 532,849 +0.13(+0.16%)
Nov 10, 2014 73.16 82.20 73.16 81.78 1,085,058 +9.72(+13.49%)
Nov 07, 2014 84.89 84.91 70.39 72.06 1,879,533 -11.03(-13.27%)
Nov 06, 2014 81.37 83.51 76.47 83.09 852,280 +1.29(+1.58%)
Nov 05, 2014 83.79 84.55 81.02 81.80 423,210 -0.64(-0.78%)
Nov 04, 2014 82.45 83.39 81.20 82.44 227,771 -0.63(-0.76%)
Nov 03, 2014 83.90 83.98 80.88 83.07 480,524 -0.96(-1.14%)
Oct 31, 2014 86.00 88.82 82.85 84.03 786,198 -0.34(-0.40%)
Oct 30, 2014 79.13 84.42 79.13 84.37 409,334 +5.01(+6.31%)
Oct 29, 2014 79.99 79.99 77.58 79.36 616,404 -1.24(-1.54%)
Oct 28, 2014 81.47 81.50 79.01 80.60 587,047 +0.05(+0.06%)
Oct 27, 2014 80.42 80.61 80.61 80.55 748,684 -0.06(-0.07%)
Oct 24, 2014 76.32 80.85 76.00 80.61 568,565 +4.33(+5.68%)
Oct 23, 2014 74.68 77.66 74.66 76.28 571,983 +2.46(+3.33%)
Oct 22, 2014 72.91 76.98 72.00 73.82 907,524 +0.92(+1.26%)
Oct 21, 2014 71.92 73.99 70.53 72.90 872,757 +4.65(+6.81%)
Oct 20, 2014 64.11 68.60 63.84 68.25 455,407 +3.98(+6.19%)
Oct 17, 2014 66.37 66.93 63.02 64.27 748,311 -0.66(-1.02%)
Oct 16, 2014 64.28 66.06 63.10 64.93 754,203 -0.30(-0.46%)
Oct 15, 2014 62.22 66.98 61.45 65.23 1,858,109 +3.16(+5.09%)
Oct 14, 2014 63.15 64.55 61.56 62.07 709,927 -0.46(-0.74%)
Oct 13, 2014 61.19 64.21 59.78 62.53 450,014 +1.65(+2.71%)
Oct 10, 2014 62.18 63.80 59.52 60.88 404,043 -1.82(-2.90%)
Oct 09, 2014 64.09 65.24 61.48 62.70 494,311 -1.68(-2.61%)
Oct 08, 2014 61.47 64.61 60.51 64.38 397,266 +2.81(+4.56%)
Oct 07, 2014 61.14 62.39 59.50 61.57 333,076 +0.00(+0.00%)
Oct 06, 2014 63.03 63.89 61.10 61.57 469,004 -2.09(-3.28%)
Oct 03, 2014 64.19 65.60 62.45 63.66 398,287 +0.28(+0.44%)
Oct 02, 2014 62.00 63.98 59.00 63.38 819,664 +1.24(+2.00%)
Oct 01, 2014 61.50 62.55 58.55 62.14 942,397 +0.79(+1.29%)
Sep 30, 2014 66.49 67.02 60.36 61.35 1,609,853 -5.15(-7.74%)
Sep 29, 2014 62.48 69.50 60.00 66.50 2,005,206 +2.74(+4.30%)
Sep 26, 2014 55.00 66.98 54.95 63.76 4,149,436 +10.31(+19.29%)
Sep 25, 2014 50.21 53.88 49.83 53.45 1,048,304 +3.21(+6.39%)
Sep 24, 2014 48.26 50.75 47.50 50.24 538,440 +2.24(+4.67%)
Sep 23, 2014 46.11 49.12 45.81 48.00 419,962 +0.65(+1.37%)
Sep 22, 2014 49.00 49.00 46.04 47.35 412,987 -1.56(-3.19%)
Sep 19, 2014 49.00 50.98 48.50 48.91 1,700,871 +0.28(+0.58%)
Sep 18, 2014 47.73 49.08 46.97 48.63 652,776 +2.28(+4.92%)
Sep 17, 2014 49.25 49.41 46.25 46.35 1,544,243 +1.87(+4.20%)
Sep 16, 2014 43.70 45.05 42.34 44.48 407,822 +1.08(+2.49%)
Sep 15, 2014 43.97 43.97 41.86 43.40 310,360 -0.82(-1.85%)
Sep 12, 2014 45.10 45.99 44.03 44.22 324,197 -2.18(-4.70%)
Sep 11, 2014 46.80 47.38 45.58 46.40 149,208 -0.87(-1.84%)
Sep 10, 2014 45.07 47.30 45.07 47.27 348,768 +2.20(+4.88%)
Sep 09, 2014 45.23 46.57 44.85 45.07 224,626 -0.42(-0.92%)
Sep 08, 2014 43.78 45.92 43.00 45.49 183,749 +1.71(+3.91%)
Sep 05, 2014 44.79 44.79 42.57 43.78 243,884 -1.18(-2.62%)
Sep 04, 2014 45.76 46.62 44.69 44.96 248,794 -0.70(-1.53%)
Sep 03, 2014 46.44 47.24 45.37 45.66 383,648 -0.63(-1.36%)
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.