Agios Pharmaceuticals (NQ: AGIO )

19.83 +0.44 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 109.57 112.56 108.06 110.18 249,453 +1.27(+1.17%)
Jul 30, 2015 110.44 110.78 106.09 108.91 330,638 -1.39(-1.26%)
Jul 29, 2015 111.83 113.07 107.71 110.30 350,815 -1.58(-1.41%)
Jul 28, 2015 109.51 112.89 109.35 111.88 305,828 +3.18(+2.93%)
Jul 27, 2015 112.19 112.44 106.81 108.70 578,815 -4.54(-4.01%)
Jul 24, 2015 118.70 119.92 112.63 113.24 410,261 -5.18(-4.37%)
Jul 23, 2015 117.04 120.96 116.51 118.42 250,486 +1.04(+0.89%)
Jul 22, 2015 114.03 117.98 112.32 117.38 344,373 +3.29(+2.88%)
Jul 21, 2015 115.25 117.44 112.26 114.09 392,320 -1.02(-0.89%)
Jul 20, 2015 115.00 115.26 113.16 115.11 333,688 +0.40(+0.35%)
Jul 17, 2015 115.15 115.16 113.16 114.71 431,333 -0.58(-0.50%)
Jul 16, 2015 115.41 115.97 113.00 115.29 476,288 +0.17(+0.15%)
Jul 15, 2015 112.63 115.99 111.18 115.12 575,264 +2.99(+2.67%)
Jul 14, 2015 111.03 113.25 110.47 112.13 468,391 +1.45(+1.31%)
Jul 13, 2015 111.26 112.60 109.06 110.68 403,970 +0.86(+0.78%)
Jul 10, 2015 109.42 110.79 106.75 109.82 369,295 +2.33(+2.17%)
Jul 09, 2015 108.22 110.13 105.26 107.49 536,878 +1.03(+0.97%)
Jul 08, 2015 110.98 112.26 105.63 106.46 442,683 -5.97(-5.31%)
Jul 07, 2015 113.00 113.89 110.26 112.43 535,931 +0.11(+0.10%)
Jul 06, 2015 109.65 112.95 108.27 112.32 1,154,152 +1.88(+1.70%)
Jul 02, 2015 108.18 110.44 110.44 110.44 455,100 +2.69(+2.50%)
Jul 01, 2015 112.27 113.15 106.74 107.75 494,725 -3.39(-3.05%)
Jun 30, 2015 105.90 112.45 104.71 111.14 798,354 +6.75(+6.47%)
Jun 29, 2015 103.50 107.63 102.73 104.39 680,281 -1.20(-1.14%)
Jun 26, 2015 105.98 107.04 103.39 105.59 2,136,744 +0.01(+0.01%)
Jun 25, 2015 104.93 107.62 104.01 105.58 568,244 +1.62(+1.56%)
Jun 24, 2015 103.09 106.75 102.65 103.96 631,203 +0.33(+0.32%)
Jun 23, 2015 106.42 107.11 102.56 103.63 623,211 -3.01(-2.82%)
Jun 22, 2015 100.65 107.72 98.63 106.64 985,614 +7.06(+7.09%)
Jun 19, 2015 99.99 101.78 98.38 99.58 588,046 -0.06(-0.06%)
Jun 18, 2015 103.01 103.46 99.26 99.64 872,510 -3.13(-3.05%)
Jun 17, 2015 103.00 104.86 101.83 102.77 630,746 -0.43(-0.42%)
Jun 16, 2015 103.32 105.27 102.34 103.20 643,404 -1.05(-1.01%)
Jun 15, 2015 108.94 108.94 97.00 104.25 1,947,772 -5.88(-5.34%)
Jun 12, 2015 115.16 117.13 103.00 110.13 2,853,818 -12.46(-10.16%)
Jun 11, 2015 123.01 124.12 120.50 122.59 421,422 +0.99(+0.81%)
Jun 10, 2015 118.96 122.24 117.53 121.60 364,475 +2.19(+1.83%)
Jun 09, 2015 121.54 121.54 117.02 119.41 379,045 -2.32(-1.91%)
Jun 08, 2015 122.46 124.90 120.07 121.73 313,548 -0.90(-0.73%)
Jun 05, 2015 120.88 123.30 118.14 122.63 298,309 +1.85(+1.53%)
Jun 04, 2015 122.39 124.05 118.76 120.78 396,116 -1.66(-1.36%)
Jun 03, 2015 123.99 125.58 121.73 122.44 358,990 -1.26(-1.02%)
Jun 02, 2015 122.04 126.35 120.02 123.70 404,662 +1.48(+1.21%)
Jun 01, 2015 123.02 123.86 118.00 122.22 522,060 +0.20(+0.16%)
May 29, 2015 123.82 123.82 120.29 122.02 594,539 -2.18(-1.76%)
May 28, 2015 122.89 124.60 120.47 124.20 478,179 +0.97(+0.79%)
May 27, 2015 119.03 123.43 118.02 123.23 759,969 +4.18(+3.51%)
May 26, 2015 118.07 119.98 115.61 119.05 626,521 +0.98(+0.83%)
May 22, 2015 116.13 118.07 118.07 118.07 349,600 +3.01(+2.62%)
May 21, 2015 116.15 117.45 114.04 115.06 336,726 -1.82(-1.56%)
May 20, 2015 117.17 117.88 115.56 116.88 407,216 -0.18(-0.15%)
May 19, 2015 115.98 118.98 114.40 117.06 390,830 +1.12(+0.97%)
May 18, 2015 112.92 118.74 111.88 115.94 870,296 +3.16(+2.80%)
May 15, 2015 113.48 113.84 110.74 112.78 371,754 -0.69(-0.61%)
May 14, 2015 113.41 114.00 110.00 113.47 453,080 +0.19(+0.17%)
May 13, 2015 111.67 114.37 111.50 113.28 485,545 +1.85(+1.66%)
May 12, 2015 106.87 111.66 105.42 111.43 608,482 +2.93(+2.70%)
May 11, 2015 109.73 110.24 106.71 108.50 747,188 -0.46(-0.42%)
May 08, 2015 101.00 109.20 99.99 108.96 1,018,332 +9.83(+9.92%)
May 07, 2015 94.13 99.74 92.58 99.13 730,705 +2.99(+3.11%)
May 06, 2015 95.31 96.65 93.73 96.14 515,903 +1.51(+1.60%)
May 05, 2015 95.83 96.57 93.00 94.63 569,074 -1.50(-1.56%)
May 04, 2015 96.53 99.00 95.00 96.13 524,252 +0.39(+0.41%)
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.