Agios Pharmaceuticals (NQ: AGIO )

22.14 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.52 38.18 37.05 37.95 298,800 +0.42(+1.12%)
Aug 29, 2019 38.00 38.32 37.19 37.53 617,319 +0.01(+0.03%)
Aug 28, 2019 37.83 38.33 37.23 37.52 481,527 -0.70(-1.83%)
Aug 27, 2019 39.64 40.41 37.80 38.22 362,199 -1.42(-3.58%)
Aug 26, 2019 40.38 40.43 39.02 39.64 335,976 -0.11(-0.28%)
Aug 23, 2019 41.62 42.05 39.50 39.75 447,800 -2.09(-5.00%)
Aug 22, 2019 43.35 43.35 41.17 41.84 462,998 -1.62(-3.73%)
Aug 21, 2019 43.61 43.75 42.94 43.46 332,664 +0.47(+1.09%)
Aug 20, 2019 43.41 43.67 42.32 42.99 229,880 -0.61(-1.40%)
Aug 19, 2019 43.25 44.00 42.58 43.60 446,326 +1.20(+2.83%)
Aug 16, 2019 42.76 43.41 42.13 42.40 1,009,400 -0.10(-0.24%)
Aug 15, 2019 43.17 43.18 41.80 42.50 673,567 -0.50(-1.16%)
Aug 14, 2019 42.12 44.14 41.83 43.00 631,957 +0.12(+0.28%)
Aug 13, 2019 42.47 43.54 42.18 42.88 506,763 +0.07(+0.16%)
Aug 12, 2019 42.85 43.15 41.68 42.81 472,743 -0.21(-0.49%)
Aug 09, 2019 42.45 43.85 42.08 43.02 450,300 +0.28(+0.66%)
Aug 08, 2019 41.07 42.90 40.30 42.74 510,081 +1.71(+4.17%)
Aug 07, 2019 39.88 41.16 39.39 41.03 538,403 +0.37(+0.91%)
Aug 06, 2019 39.94 40.74 38.62 40.66 757,949 +1.39(+3.54%)
Aug 05, 2019 41.12 41.17 39.03 39.27 1,013,972 -2.79(-6.63%)
Aug 02, 2019 42.10 43.95 41.76 42.06 740,800 -0.68(-1.59%)
Aug 01, 2019 46.68 46.86 42.19 42.74 1,185,683 -5.37(-11.16%)
Jul 31, 2019 47.95 48.72 46.93 48.11 630,895 +0.01(+0.02%)
Jul 30, 2019 44.99 48.14 44.99 48.10 392,590 +2.62(+5.76%)
Jul 29, 2019 46.09 46.61 44.65 45.48 366,024 -0.11(-0.24%)
Jul 26, 2019 45.70 46.38 45.20 45.59 407,700 +0.09(+0.20%)
Jul 25, 2019 47.00 47.07 45.34 45.50 403,285 -1.44(-3.07%)
Jul 24, 2019 46.52 47.13 45.69 46.94 419,414 +0.24(+0.51%)
Jul 23, 2019 47.41 47.75 46.56 46.70 293,424 -0.49(-1.04%)
Jul 22, 2019 47.05 47.94 46.66 47.19 355,307 +0.42(+0.90%)
Jul 19, 2019 49.42 49.42 46.52 46.77 894,000 -2.53(-5.13%)
Jul 18, 2019 48.56 49.46 48.28 49.30 632,819 +0.80(+1.65%)
Jul 17, 2019 47.23 48.56 46.47 48.50 580,738 +1.46(+3.10%)
Jul 16, 2019 45.88 47.48 45.75 47.04 717,679 +0.87(+1.88%)
Jul 15, 2019 45.51 46.20 44.85 46.17 391,302 +0.97(+2.15%)
Jul 12, 2019 45.62 45.62 44.70 45.20 408,300 -0.46(-1.01%)
Jul 11, 2019 46.24 46.41 44.78 45.66 409,424 -0.57(-1.23%)
Jul 10, 2019 44.55 46.65 43.96 46.23 843,869 +2.00(+4.52%)
Jul 09, 2019 43.78 44.67 43.61 44.23 570,468 +0.36(+0.82%)
Jul 08, 2019 45.39 45.44 43.58 43.87 564,498 -1.92(-4.19%)
Jul 05, 2019 46.37 47.03 45.59 45.79 496,000 -0.75(-1.61%)
Jul 03, 2019 47.32 47.87 45.51 46.54 533,200 -0.66(-1.40%)
Jul 02, 2019 49.45 49.45 47.12 47.20 505,590 -2.38(-4.80%)
Jul 01, 2019 50.86 51.09 48.79 49.58 377,159 -0.30(-0.60%)
Jun 28, 2019 49.70 50.55 49.62 49.88 1,108,700 +0.21(+0.42%)
Jun 27, 2019 48.07 49.73 47.55 49.67 600,617 +1.71(+3.57%)
Jun 26, 2019 49.72 50.25 47.66 47.96 401,262 -1.63(-3.29%)
Jun 25, 2019 48.85 50.42 48.59 49.59 702,642 +0.88(+1.81%)
Jun 24, 2019 50.55 50.84 48.63 48.71 397,680 -2.07(-4.08%)
Jun 21, 2019 51.17 51.50 49.75 50.78 873,900 -0.52(-1.01%)
Jun 20, 2019 52.39 53.43 51.15 51.30 332,442 -0.12(-0.23%)
Jun 19, 2019 52.46 52.79 50.54 51.42 416,777 -0.49(-0.94%)
Jun 18, 2019 51.06 52.73 51.06 51.91 506,048 +1.25(+2.47%)
Jun 17, 2019 48.52 50.93 48.42 50.66 1,510,535 +2.61(+5.43%)
Jun 14, 2019 49.69 49.84 47.91 48.05 454,600 -1.52(-3.07%)
Jun 13, 2019 49.09 49.78 47.58 49.57 431,808 +0.87(+1.79%)
Jun 12, 2019 48.82 49.30 47.47 48.70 333,959 -0.21(-0.43%)
Jun 11, 2019 49.07 49.52 48.34 48.91 301,709 +0.68(+1.41%)
Jun 10, 2019 50.42 51.03 48.18 48.23 276,865 -1.77(-3.54%)
Jun 07, 2019 48.72 50.42 47.89 50.00 440,600 +1.30(+2.67%)
Jun 06, 2019 48.91 49.31 47.41 48.70 470,539 -0.20(-0.41%)
Jun 05, 2019 49.48 49.97 47.68 48.90 441,490 -0.36(-0.73%)
Jun 04, 2019 48.62 50.09 47.87 49.26 578,348 +1.45(+3.03%)
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.