Agios Pharmaceuticals (NQ: AGIO )

23.36 +1.19 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.46 36.07 34.50 35.48 708,003 +0.08(+0.23%)
Mar 30, 2020 35.07 36.26 34.13 35.40 856,211 +0.33(+0.94%)
Mar 27, 2020 36.99 37.75 35.03 35.07 719,700 -2.68(-7.10%)
Mar 26, 2020 37.04 40.42 36.15 37.75 676,068 +0.39(+1.04%)
Mar 25, 2020 35.53 39.33 35.22 37.36 597,038 +1.27(+3.52%)
Mar 24, 2020 35.49 36.10 34.06 36.09 591,117 +2.05(+6.02%)
Mar 23, 2020 33.30 35.84 32.66 34.04 694,507 +0.74(+2.22%)
Mar 20, 2020 33.14 36.52 32.53 33.30 856,600 +0.55(+1.68%)
Mar 19, 2020 31.52 35.00 31.52 32.75 635,899 +1.23(+3.90%)
Mar 18, 2020 30.78 33.01 27.77 31.52 1,215,648 -0.85(-2.63%)
Mar 17, 2020 33.53 35.80 31.08 32.37 1,163,092 -0.23(-0.71%)
Mar 16, 2020 30.21 35.91 30.21 32.60 982,176 -4.47(-12.06%)
Mar 13, 2020 37.77 38.00 31.91 37.07 1,014,400 +1.39(+3.90%)
Mar 12, 2020 38.03 40.39 35.67 35.68 925,684 -5.19(-12.70%)
Mar 11, 2020 44.39 45.15 40.21 40.87 718,798 -4.85(-10.61%)
Mar 10, 2020 45.49 46.60 41.71 45.72 633,974 +1.47(+3.32%)
Mar 09, 2020 44.22 46.71 42.61 44.25 531,026 -2.65(-5.65%)
Mar 06, 2020 47.11 48.77 46.52 46.90 456,900 -1.70(-3.50%)
Mar 05, 2020 46.88 49.70 46.85 48.60 564,028 +0.17(+0.35%)
Mar 04, 2020 47.85 48.43 46.35 48.43 657,557 +1.65(+3.53%)
Mar 03, 2020 49.53 49.86 46.56 46.78 701,066 -2.56(-5.19%)
Mar 02, 2020 47.30 49.35 45.85 49.34 649,202 +1.86(+3.92%)
Feb 28, 2020 43.05 47.56 42.77 47.48 823,500 +2.89(+6.48%)
Feb 27, 2020 47.32 47.76 44.41 44.59 1,016,699 -3.78(-7.81%)
Feb 26, 2020 47.12 48.44 46.51 48.37 525,951 +1.66(+3.55%)
Feb 25, 2020 49.67 50.17 45.72 46.71 754,228 -2.96(-5.96%)
Feb 24, 2020 51.16 51.46 47.72 49.67 625,203 -3.44(-6.48%)
Feb 21, 2020 53.43 53.61 52.80 53.11 449,200 -0.57(-1.06%)
Feb 20, 2020 53.00 54.08 52.53 53.68 544,123 +0.64(+1.21%)
Feb 19, 2020 53.55 53.90 52.26 53.04 516,174 -0.24(-0.45%)
Feb 18, 2020 51.30 53.34 51.22 53.28 499,088 +1.77(+3.44%)
Feb 14, 2020 52.58 52.99 51.35 51.51 534,600 -0.50(-0.96%)
Feb 13, 2020 50.02 52.84 49.47 52.01 690,526 +2.64(+5.35%)
Feb 12, 2020 49.11 49.78 47.72 49.37 768,639 +0.51(+1.04%)
Feb 11, 2020 48.96 50.28 48.53 48.86 331,202 +0.30(+0.62%)
Feb 10, 2020 48.14 48.72 47.67 48.56 364,087 +0.36(+0.75%)
Feb 07, 2020 47.98 48.53 47.01 48.20 380,800 -0.17(-0.35%)
Feb 06, 2020 49.82 49.82 47.87 48.37 540,857 -1.24(-2.50%)
Feb 05, 2020 50.24 50.47 49.04 49.61 759,735 -0.24(-0.48%)
Feb 04, 2020 50.23 50.33 49.44 49.85 501,822 +0.24(+0.48%)
Feb 03, 2020 49.03 49.75 48.66 49.61 606,728 +0.88(+1.81%)
Jan 31, 2020 51.81 51.96 48.58 48.73 922,000 -3.32(-6.38%)
Jan 30, 2020 52.59 52.89 51.05 52.05 442,536 -1.14(-2.14%)
Jan 29, 2020 52.58 53.55 52.23 53.19 285,777 +0.63(+1.20%)
Jan 28, 2020 53.28 53.59 52.12 52.56 468,619 -0.13(-0.25%)
Jan 27, 2020 51.80 53.13 50.95 52.69 668,804 -0.34(-0.64%)
Jan 24, 2020 53.19 54.10 52.39 53.03 758,400 -0.22(-0.41%)
Jan 23, 2020 53.76 54.16 53.06 53.25 573,157 -0.56(-1.04%)
Jan 22, 2020 53.80 54.68 53.67 53.81 782,876 +0.01(+0.02%)
Jan 21, 2020 52.67 54.44 51.98 53.80 925,139 +0.94(+1.78%)
Jan 17, 2020 51.75 53.27 51.71 52.86 1,621,400 +1.31(+2.54%)
Jan 16, 2020 50.69 51.57 49.95 51.55 1,318,417 +1.34(+2.67%)
Jan 15, 2020 49.05 51.82 49.05 50.21 1,045,718 +0.98(+1.99%)
Jan 14, 2020 46.77 49.67 46.28 49.23 1,058,770 +3.92(+8.65%)
Jan 13, 2020 48.12 48.17 44.30 45.31 1,201,055 -3.02(-6.25%)
Jan 10, 2020 48.76 50.30 48.28 48.33 613,900 -0.24(-0.49%)
Jan 09, 2020 50.64 50.67 48.48 48.57 993,591 -1.58(-3.15%)
Jan 08, 2020 49.12 50.24 48.63 50.15 601,846 +1.04(+2.12%)
Jan 07, 2020 48.63 49.36 47.92 49.11 606,866 +0.62(+1.28%)
Jan 06, 2020 46.90 48.54 46.11 48.49 636,631 +1.20(+2.54%)
Jan 03, 2020 46.86 47.85 46.39 47.29 369,400 -0.23(-0.48%)
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.