Agios Pharmaceuticals (NQ: AGIO )

22.61 -0.54 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 61.92 63.45 61.34 63.26 489,594 +1.38(+2.23%)
Aug 30, 2017 60.00 62.73 59.94 61.88 400,707 +1.83(+3.05%)
Aug 29, 2017 58.10 60.61 57.81 60.05 347,660 +1.40(+2.39%)
Aug 28, 2017 57.86 58.68 57.03 58.65 434,878 +1.57(+2.75%)
Aug 25, 2017 58.59 58.73 57.01 57.08 197,527 -1.31(-2.24%)
Aug 24, 2017 57.27 58.74 56.94 58.39 392,349 +1.53(+2.69%)
Aug 23, 2017 57.12 57.56 56.51 56.86 367,484 -0.76(-1.32%)
Aug 22, 2017 55.40 57.67 55.17 57.62 462,803 +2.51(+4.55%)
Aug 21, 2017 55.19 56.00 54.40 55.11 231,243 +0.02(+0.04%)
Aug 18, 2017 54.95 56.08 53.90 55.09 445,941 +0.20(+0.36%)
Aug 17, 2017 56.08 56.49 54.76 54.89 368,487 -1.33(-2.37%)
Aug 16, 2017 58.26 58.40 55.94 56.22 569,131 -1.95(-3.35%)
Aug 15, 2017 59.04 59.21 57.81 58.17 279,882 -0.76(-1.29%)
Aug 14, 2017 59.43 59.92 58.78 58.93 252,910 +0.07(+0.12%)
Aug 11, 2017 58.31 59.15 57.06 58.86 501,674 +0.60(+1.03%)
Aug 10, 2017 60.08 60.08 57.76 58.26 314,047 -2.30(-3.80%)
Aug 09, 2017 58.83 61.48 58.55 60.56 518,590 +1.05(+1.76%)
Aug 08, 2017 59.00 60.65 55.44 59.51 1,058,869 -1.55(-2.54%)
Aug 07, 2017 61.14 61.80 60.14 61.06 637,741 -0.40(-0.65%)
Aug 04, 2017 63.38 63.38 61.42 61.46 477,021 -1.58(-2.51%)
Aug 03, 2017 62.80 64.82 61.87 63.04 932,988 +1.40(+2.27%)
Aug 02, 2017 60.06 63.50 58.36 61.64 1,521,805 +2.99(+5.10%)
Aug 01, 2017 56.21 59.82 54.30 58.65 2,149,355 +2.71(+4.84%)
Jul 31, 2017 56.59 56.80 55.75 55.94 243,861 -0.63(-1.11%)
Jul 28, 2017 56.01 56.73 55.34 56.57 329,453 +0.34(+0.60%)
Jul 27, 2017 58.20 58.94 55.77 56.23 353,326 -1.89(-3.25%)
Jul 26, 2017 58.09 58.88 57.75 58.12 277,178 +0.16(+0.28%)
Jul 25, 2017 59.77 59.77 57.80 57.96 362,657 -1.42(-2.39%)
Jul 24, 2017 57.26 59.37 57.05 59.38 387,351 +2.21(+3.87%)
Jul 21, 2017 57.13 58.57 56.51 57.17 345,338 -0.06(-0.10%)
Jul 20, 2017 57.94 56.17 57.23 277,718 +0.84(+1.49%)
Jul 19, 2017 56.50 57.45 55.74 56.39 274,212 +0.36(+0.64%)
Jul 18, 2017 57.61 58.16 55.88 56.03 289,266 -1.72(-2.98%)
Jul 17, 2017 57.89 59.16 57.40 57.75 416,255 -0.06(-0.10%)
Jul 14, 2017 57.36 57.92 56.87 57.81 310,024 +0.43(+0.75%)
Jul 13, 2017 56.49 57.97 55.56 57.38 407,050 +1.22(+2.17%)
Jul 12, 2017 56.69 56.78 55.56 56.16 470,356 -0.11(-0.20%)
Jul 11, 2017 54.62 56.80 54.41 56.27 515,226 +1.77(+3.25%)
Jul 10, 2017 55.01 55.79 53.46 54.50 530,485 -0.41(-0.75%)
Jul 07, 2017 54.33 55.00 53.44 54.91 418,918 +0.89(+1.65%)
Jul 06, 2017 53.19 54.60 52.59 54.02 1,235,498 +0.15(+0.28%)
Jul 05, 2017 51.90 54.14 51.29 53.87 640,895 +1.69(+3.24%)
Jul 03, 2017 51.84 52.41 50.91 52.18 205,861 +0.73(+1.42%)
Jun 30, 2017 52.57 52.57 51.00 51.45 448,000 -1.00(-1.91%)
Jun 29, 2017 52.92 53.09 51.37 52.45 419,212 -0.73(-1.37%)
Jun 28, 2017 52.15 53.61 51.32 53.18 458,311 +1.62(+3.14%)
Jun 27, 2017 54.73 54.86 51.21 51.56 691,552 -3.14(-5.74%)
Jun 26, 2017 56.80 57.65 52.79 54.70 1,121,808 -4.48(-7.57%)
Jun 23, 2017 59.58 59.18 833,983 +1.76(+3.07%)
Jun 22, 2017 56.91 58.49 54.67 57.42 754,362 +0.64(+1.13%)
Jun 21, 2017 52.72 56.79 52.37 56.78 710,011 +4.03(+7.64%)
Jun 20, 2017 51.89 54.25 51.42 52.75 764,640 +0.99(+1.91%)
Jun 19, 2017 52.01 52.65 51.26 51.76 427,255 -0.01(-0.02%)
Jun 16, 2017 50.46 51.85 50.06 51.77 569,726 +1.26(+2.49%)
Jun 15, 2017 50.86 51.50 49.76 50.51 423,704 -0.75(-1.46%)
Jun 14, 2017 50.58 51.69 50.01 51.26 365,548 +0.53(+1.04%)
Jun 13, 2017 50.75 51.20 49.96 50.73 313,985 +0.11(+0.22%)
Jun 12, 2017 49.92 51.08 48.86 50.62 350,919 +0.60(+1.20%)
Jun 09, 2017 50.22 50.99 49.41 50.02 305,593 -0.46(-0.91%)
Jun 08, 2017 50.59 51.38 50.15 50.48 212,675 +0.00(+0.00%)
Jun 07, 2017 49.45 50.82 48.54 50.48 391,235 +1.26(+2.56%)
Jun 06, 2017 48.51 50.09 48.00 49.22 381,907 +0.50(+1.03%)
Jun 05, 2017 49.52 49.71 47.25 48.72 394,039 -0.45(-0.92%)
Jun 02, 2017 48.55 49.50 48.13 49.17 374,151 +0.68(+1.40%)
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.