Agios Pharmaceuticals (NQ: AGIO )

28.56 -1.18 (-3.97%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.33 23.95 23.95 23.95 230,100 -0.49(-2.00%)
Dec 30, 2013 24.37 24.90 23.71 24.44 176,753 -0.06(-0.24%)
Dec 27, 2013 24.56 24.90 23.77 24.50 157,052 +0.18(+0.74%)
Dec 26, 2013 23.25 24.48 23.09 24.32 111,537 +1.24(+5.37%)
Dec 24, 2013 22.96 23.90 21.40 23.08 173,146 +0.24(+1.05%)
Dec 23, 2013 22.12 23.07 22.03 22.84 249,795 +1.07(+4.92%)
Dec 20, 2013 21.90 21.92 21.38 21.77 886,458 -0.02(-0.09%)
Dec 19, 2013 21.74 22.01 21.34 21.79 137,129 -0.12(-0.55%)
Dec 18, 2013 22.37 22.37 21.01 21.91 199,421 -0.49(-2.17%)
Dec 17, 2013 23.79 23.89 21.50 22.40 252,186 -1.65(-6.88%)
Dec 16, 2013 20.02 24.48 19.67 24.05 383,050 +4.48(+22.89%)
Dec 13, 2013 19.57 20.13 18.49 19.57 122,524 +0.15(+0.77%)
Dec 12, 2013 18.24 19.96 18.01 19.42 169,509 +1.23(+6.76%)
Dec 11, 2013 18.88 18.88 17.65 18.19 111,765 -0.48(-2.57%)
Dec 10, 2013 19.16 19.19 18.55 18.67 100,801 -0.44(-2.30%)
Dec 09, 2013 18.97 19.20 18.29 19.11 121,195 +0.25(+1.33%)
Dec 06, 2013 18.23 19.46 17.91 18.86 0 +0.82(+4.55%)
Dec 05, 2013 18.00 18.23 17.76 18.04 0 +0.03(+0.17%)
Dec 04, 2013 17.80 18.25 17.63 18.01 0 +0.19(+1.07%)
Dec 03, 2013 18.00 18.21 17.18 17.82 0 +0.54(+3.12%)
Dec 02, 2013 17.60 17.80 16.84 17.28 82,611 -0.27(-1.54%)
Nov 29, 2013 17.86 18.23 17.55 17.55 0 -0.20(-1.15%)
Nov 27, 2013 17.25 17.97 17.00 17.75 0 +0.52(+3.05%)
Nov 26, 2013 16.10 17.80 16.00 17.23 0 +1.17(+7.29%)
Nov 25, 2013 17.79 17.79 15.91 16.06 0 -1.79(-10.03%)
Nov 22, 2013 18.00 18.66 17.60 17.85 0 -0.13(-0.72%)
Nov 21, 2013 16.98 18.14 16.98 17.98 101,434 +1.00(+5.89%)
Nov 20, 2013 17.06 17.15 16.61 16.98 0 -0.08(-0.47%)
Nov 19, 2013 16.89 17.22 16.39 17.06 147,139 +0.06(+0.35%)
Nov 18, 2013 17.72 17.72 15.77 17.00 0 -0.60(-3.41%)
Nov 15, 2013 19.01 19.30 17.59 17.60 0 -1.40(-7.37%)
Nov 14, 2013 21.48 22.11 18.98 19.00 0 -1.09(-5.43%)
Nov 12, 2013 20.96 21.20 19.44 20.09 0 -0.80(-3.83%)
Nov 11, 2013 19.87 21.80 19.87 20.89 0 +1.04(+5.24%)
Nov 08, 2013 19.49 20.48 19.37 19.85 0 +0.39(+2.00%)
Nov 07, 2013 22.00 22.40 19.00 19.46 382,731 -2.54(-11.55%)
Nov 06, 2013 24.53 24.90 21.16 22.00 0 -2.30(-9.47%)
Nov 05, 2013 23.70 24.47 23.31 24.30 0 +0.46(+1.93%)
Nov 04, 2013 23.07 24.68 23.00 23.84 65,182 +0.84(+3.65%)
Nov 01, 2013 23.15 25.60 22.70 23.00 0 -0.16(-0.69%)
Oct 31, 2013 23.94 24.77 23.15 23.16 0 -1.37(-5.58%)
Oct 30, 2013 25.77 25.82 24.48 24.53 57,982 -1.15(-4.48%)
Oct 29, 2013 25.11 25.91 24.75 25.68 0 +0.64(+2.56%)
Oct 28, 2013 26.45 26.47 24.90 25.04 0 -1.48(-5.58%)
Oct 25, 2013 27.82 28.31 26.14 26.52 0 -1.20(-4.33%)
Oct 24, 2013 27.37 27.99 27.08 27.72 30,453 +0.42(+1.54%)
Oct 23, 2013 26.48 27.38 25.68 27.30 0 +0.59(+2.22%)
Oct 22, 2013 28.77 29.25 26.55 26.71 61,460 -2.09(-7.26%)
Oct 21, 2013 28.69 29.35 28.41 28.80 136,633 +0.28(+0.98%)
Oct 18, 2013 28.61 29.58 28.06 28.52 86,024 +0.12(+0.42%)
Oct 17, 2013 27.17 28.73 27.17 28.40 40,286 +0.98(+3.57%)
Oct 16, 2013 26.66 27.51 26.50 27.42 86,172 +0.99(+3.75%)
Oct 15, 2013 26.56 27.58 26.10 26.43 59,879 +0.20(+0.76%)
Oct 14, 2013 24.73 26.39 24.25 26.23 38,699 +1.47(+5.94%)
Oct 11, 2013 25.19 26.22 24.32 24.76 0 -0.40(-1.59%)
Oct 10, 2013 25.63 27.41 24.12 25.16 142,708 +0.01(+0.04%)
Oct 09, 2013 29.16 29.16 24.43 25.15 0 -3.82(-13.19%)
Oct 08, 2013 30.79 31.12 28.52 28.97 201,698 -1.82(-5.91%)
Oct 07, 2013 32.92 32.92 30.76 30.79 0 -2.39(-7.20%)
Oct 04, 2013 32.16 33.59 31.86 33.18 0 +0.93(+2.88%)
Oct 03, 2013 30.05 32.70 29.50 32.25 0 +2.21(+7.36%)
Oct 02, 2013 28.71 30.05 28.10 30.04 126,450 +1.29(+4.49%)
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.