Agios Pharmaceuticals (NQ: AGIO )

21.10 +0.49 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 66.11 67.56 65.54 67.44 612,900 +2.00(+3.06%)
Mar 28, 2019 64.07 65.69 63.81 65.44 257,128 +1.61(+2.52%)
Mar 27, 2019 65.96 65.96 63.74 63.83 353,527 -2.10(-3.19%)
Mar 26, 2019 63.53 66.13 63.26 65.93 380,665 +3.18(+5.07%)
Mar 25, 2019 62.15 62.95 61.00 62.75 268,863 +0.46(+0.74%)
Mar 22, 2019 65.56 65.56 62.20 62.29 352,300 -3.30(-5.03%)
Mar 21, 2019 64.02 66.16 63.32 65.59 300,405 +1.33(+2.07%)
Mar 20, 2019 65.00 66.34 64.00 64.26 406,253 -0.91(-1.40%)
Mar 19, 2019 65.21 66.68 64.28 65.17 371,847 +0.33(+0.51%)
Mar 18, 2019 65.02 66.60 64.01 64.84 419,378 -0.17(-0.26%)
Mar 15, 2019 63.90 65.28 63.54 65.01 912,200 +1.50(+2.36%)
Mar 14, 2019 65.65 65.82 63.35 63.51 405,731 -2.41(-3.66%)
Mar 13, 2019 64.91 66.21 63.96 65.92 338,729 +1.41(+2.19%)
Mar 12, 2019 64.59 65.43 63.70 64.51 313,701 +0.16(+0.25%)
Mar 11, 2019 62.26 64.49 61.80 64.35 423,619 +2.50(+4.04%)
Mar 08, 2019 62.48 63.13 61.77 61.85 318,200 -1.19(-1.89%)
Mar 07, 2019 62.85 64.12 61.84 63.04 291,227 -0.14(-0.22%)
Mar 06, 2019 67.02 67.16 62.81 63.18 595,430 -4.11(-6.11%)
Mar 05, 2019 67.52 68.34 66.05 67.29 400,861 -0.21(-0.31%)
Mar 04, 2019 68.36 68.94 66.41 67.50 637,442 -0.17(-0.25%)
Mar 01, 2019 65.13 68.12 64.31 67.67 571,800 +2.80(+4.32%)
Feb 28, 2019 64.89 65.71 63.62 64.87 483,150 -0.27(-0.41%)
Feb 27, 2019 62.39 66.08 61.69 65.14 522,518 +1.96(+3.10%)
Feb 26, 2019 62.00 64.17 61.44 63.18 656,937 +0.83(+1.33%)
Feb 25, 2019 59.51 62.72 59.51 62.35 689,663 +3.49(+5.93%)
Feb 22, 2019 56.59 58.91 55.93 58.86 277,200 +2.73(+4.86%)
Feb 21, 2019 57.34 57.37 55.56 56.13 313,332 -1.75(-3.02%)
Feb 20, 2019 59.25 59.43 56.98 57.88 422,018 +0.17(+0.29%)
Feb 19, 2019 58.48 59.01 57.03 57.71 575,909 -1.58(-2.66%)
Feb 15, 2019 60.50 60.85 56.72 59.29 774,700 +1.87(+3.26%)
Feb 14, 2019 53.77 60.00 52.80 57.42 862,234 +3.39(+6.27%)
Feb 13, 2019 55.07 55.67 53.90 54.03 430,072 -0.76(-1.39%)
Feb 12, 2019 54.54 55.70 53.68 54.79 362,990 +0.71(+1.31%)
Feb 11, 2019 53.67 54.78 52.74 54.08 248,381 +0.72(+1.35%)
Feb 08, 2019 52.64 53.68 52.30 53.36 289,000 +0.43(+0.81%)
Feb 07, 2019 55.17 55.71 52.82 52.93 422,554 -2.70(-4.85%)
Feb 06, 2019 54.57 55.80 54.19 55.63 404,641 +1.07(+1.96%)
Feb 05, 2019 54.29 55.67 54.24 54.56 395,150 +0.27(+0.50%)
Feb 04, 2019 53.80 54.55 52.73 54.29 134,026 +0.42(+0.78%)
Feb 01, 2019 53.70 54.42 52.38 53.87 244,700 +0.27(+0.50%)
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%)
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.