Agios Pharmaceuticals (NQ: AGIO )

22.17 -0.21 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.50 37.21 35.84 36.84 484,661 +0.22(+0.60%)
Aug 30, 2016 37.68 37.92 36.33 36.62 802,331 -1.14(-3.02%)
Aug 29, 2016 38.29 38.35 37.37 37.76 305,108 -0.27(-0.71%)
Aug 26, 2016 38.03 39.29 37.05 38.03 585,545 -0.05(-0.13%)
Aug 25, 2016 39.02 39.49 36.92 38.08 914,352 -0.44(-1.14%)
Aug 24, 2016 41.02 42.17 38.11 38.52 904,271 -2.47(-6.03%)
Aug 23, 2016 40.56 41.37 40.16 40.99 506,304 +0.68(+1.69%)
Aug 22, 2016 40.13 40.63 39.79 40.31 698,949 +0.41(+1.03%)
Aug 19, 2016 40.23 40.89 39.32 39.90 375,776 -0.65(-1.60%)
Aug 18, 2016 40.07 40.94 40.03 40.55 406,357 +0.64(+1.60%)
Aug 17, 2016 40.80 41.05 39.11 39.91 368,578 -0.91(-2.23%)
Aug 16, 2016 41.45 41.80 40.58 40.82 411,211 -0.81(-1.95%)
Aug 15, 2016 40.80 41.91 40.47 41.63 534,176 +1.21(+2.99%)
Aug 12, 2016 40.00 40.50 39.87 40.42 584,858 +0.49(+1.23%)
Aug 11, 2016 39.94 40.90 39.62 39.93 714,933 +0.03(+0.08%)
Aug 10, 2016 41.13 41.84 39.73 39.90 783,932 -1.06(-2.59%)
Aug 09, 2016 40.69 41.38 40.11 40.96 516,994 +0.33(+0.81%)
Aug 08, 2016 42.80 43.68 40.01 40.63 948,679 -2.49(-5.77%)
Aug 05, 2016 43.80 44.46 42.90 43.12 594,825 -0.60(-1.37%)
Aug 04, 2016 46.10 46.71 43.23 43.72 663,032 -2.30(-5.00%)
Aug 03, 2016 44.71 46.10 44.71 46.02 506,553 +1.12(+2.49%)
Aug 02, 2016 45.72 46.19 43.33 44.90 423,581 -0.79(-1.73%)
Aug 01, 2016 45.23 46.36 44.64 45.69 375,509 +0.46(+1.02%)
Jul 29, 2016 43.64 45.41 43.17 45.23 309,208 +1.37(+3.12%)
Jul 28, 2016 45.59 45.59 43.21 43.86 288,382 -1.70(-3.73%)
Jul 27, 2016 43.98 45.86 43.89 45.56 473,416 +1.63(+3.71%)
Jul 26, 2016 41.99 44.11 41.68 43.93 335,008 +1.62(+3.83%)
Jul 25, 2016 42.23 42.68 41.05 42.31 303,559 +0.08(+0.19%)
Jul 22, 2016 43.13 43.73 42.00 42.23 361,051 -0.74(-1.72%)
Jul 21, 2016 42.73 44.24 42.20 42.97 439,527 +0.44(+1.03%)
Jul 20, 2016 40.08 42.67 39.03 42.53 528,664 +2.47(+6.17%)
Jul 19, 2016 41.65 41.83 39.50 40.06 432,761 -1.65(-3.96%)
Jul 18, 2016 41.75 42.20 41.10 41.71 347,257 -0.03(-0.07%)
Jul 15, 2016 41.13 42.06 40.14 41.74 689,175 +0.53(+1.29%)
Jul 14, 2016 41.38 42.30 40.01 41.21 534,035 +0.30(+0.73%)
Jul 13, 2016 44.24 44.89 40.84 40.91 582,385 -3.14(-7.13%)
Jul 12, 2016 43.01 44.69 42.72 44.05 418,828 +1.55(+3.65%)
Jul 11, 2016 42.93 43.60 42.33 42.50 413,170 -0.25(-0.58%)
Jul 08, 2016 42.71 42.63 42.63 42.75 350,789 +0.12(+0.28%)
Jul 07, 2016 43.12 43.98 41.91 42.63 442,046 +1.16(+2.80%)
Jul 05, 2016 42.17 43.30 40.63 41.47 305,009 -1.30(-3.04%)
Jul 01, 2016 41.65 42.77 42.77 42.77 735,200 +0.88(+2.09%)
Jun 30, 2016 44.24 44.24 41.60 41.90 669,200 -2.70(-6.07%)
Jun 29, 2016 44.46 45.87 44.05 44.60 686,639 +0.72(+1.63%)
Jun 28, 2016 41.30 44.11 41.30 43.88 786,959 +3.61(+8.98%)
Jun 27, 2016 43.69 44.26 39.84 40.27 809,260 -4.00(-9.04%)
Jun 24, 2016 45.76 47.28 44.21 44.27 957,456 -4.23(-8.72%)
Jun 23, 2016 47.87 48.73 47.29 48.50 951,022 +1.43(+3.04%)
Jun 22, 2016 47.36 48.66 46.20 47.07 644,144 -0.26(-0.55%)
Jun 21, 2016 49.51 49.97 46.99 47.33 708,302 -1.97(-4.00%)
Jun 20, 2016 48.86 50.34 48.03 49.30 508,388 +1.82(+3.83%)
Jun 17, 2016 49.08 49.74 47.25 47.48 1,045,417 -1.34(-2.74%)
Jun 16, 2016 49.22 49.51 46.79 48.82 863,306 -0.84(-1.69%)
Jun 15, 2016 49.14 50.73 48.36 49.66 513,786 +0.91(+1.87%)
Jun 14, 2016 50.13 52.62 46.89 48.75 1,710,448 -3.22(-6.20%)
Jun 13, 2016 54.56 54.68 48.52 51.97 3,021,678 +1.62(+3.23%)
Jun 10, 2016 55.22 55.96 50.02 50.34 1,829,098 -5.88(-10.45%)
Jun 09, 2016 63.67 64.67 54.04 56.22 3,406,615 -9.87(-14.93%)
Jun 08, 2016 62.04 66.74 61.80 66.09 1,352,159 +4.47(+7.25%)
Jun 07, 2016 59.44 61.80 58.79 61.62 875,472 +1.94(+3.25%)
Jun 06, 2016 57.05 59.78 56.43 59.68 506,985 +2.88(+5.07%)
Jun 03, 2016 60.38 60.89 56.22 56.80 776,681 -4.19(-6.87%)
Jun 02, 2016 57.13 61.44 57.13 60.99 874,680 +3.65(+6.37%)
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.