Agios Pharmaceuticals (NQ: AGIO )

32.73 USD +0.07 (+0.21%)
Official Closing Price Updated: 4:01 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 27.10 28.96 27.10 27.86 0 +0.42(+1.53%)
Sep 26, 2013 27.38 29.34 27.25 27.44 0 +0.49(+1.82%)
Sep 25, 2013 25.76 27.64 25.76 26.95 0 +1.17(+4.54%)
Sep 24, 2013 26.08 26.19 25.13 25.78 0 -0.31(-1.19%)
Sep 23, 2013 27.17 27.17 25.03 26.09 0 -0.62(-2.32%)
Sep 20, 2013 27.75 27.90 26.05 26.71 0 -0.95(-3.43%)
Sep 19, 2013 27.04 27.80 26.31 27.66 0 +0.54(+1.99%)
Sep 18, 2013 25.81 27.20 25.81 27.12 0 +1.05(+4.03%)
Sep 17, 2013 27.02 27.84 25.87 26.07 0 -0.83(-3.09%)
Sep 16, 2013 27.00 28.12 26.43 26.90 0 +0.35(+1.32%)
Sep 13, 2013 26.94 27.23 26.07 26.55 0 -0.38(-1.41%)
Sep 12, 2013 27.08 27.67 26.60 26.93 0 -0.20(-0.74%)
Sep 11, 2013 27.48 27.80 26.56 27.13 0 -0.59(-2.13%)
Sep 10, 2013 27.09 27.72 26.13 27.72 0 +0.93(+3.47%)
Sep 09, 2013 27.11 28.99 26.13 26.79 0 -0.29(-1.07%)
Sep 06, 2013 27.71 28.18 26.05 27.08 0 -0.02(-0.07%)
Sep 05, 2013 26.30 27.75 25.00 27.10 0 +1.66(+6.53%)
Sep 04, 2013 23.74 25.44 23.50 25.44 0 +1.86(+7.89%)
Sep 03, 2013 24.09 25.38 23.14 23.58 0 +0.00(+0.00%)
Aug 30, 2013 25.16 25.86 23.10 23.58 0 -1.29(-5.19%)
Aug 29, 2013 23.72 25.48 23.42 24.87 0 +1.77(+7.66%)
Aug 28, 2013 22.86 23.29 22.50 23.10 0 +0.45(+1.99%)
Aug 27, 2013 25.50 25.64 22.34 22.65 0 -2.95(-11.52%)
Aug 26, 2013 25.75 26.46 25.50 25.60 0 -0.27(-1.04%)
Aug 23, 2013 25.46 26.35 25.38 25.87 0 +0.40(+1.57%)
Aug 22, 2013 24.56 26.00 24.55 25.47 0 +0.68(+2.74%)
Aug 21, 2013 26.81 26.81 24.56 24.79 0 -1.97(-7.36%)
Aug 20, 2013 28.98 29.20 26.51 26.76 0 -2.35(-8.07%)
Aug 19, 2013 31.91 32.35 29.04 29.11 0 -2.80(-8.77%)
Aug 16, 2013 32.48 32.97 31.41 31.91 0 -0.27(-0.84%)
Aug 15, 2013 33.14 33.14 31.84 32.18 109,213 -0.59(-1.80%)
Aug 14, 2013 31.00 33.45 30.81 32.77 171,618 +1.40(+4.46%)
Aug 13, 2013 30.00 31.86 29.56 31.37 263,540 +0.89(+2.92%)
Aug 12, 2013 30.30 30.48 29.66 30.48 214,933 +0.48(+1.60%)
Aug 09, 2013 30.38 30.50 29.13 30.00 126,836 +0.15(+0.50%)
Aug 08, 2013 29.81 30.39 29.10 29.85 234,925 +0.18(+0.61%)
Aug 07, 2013 29.14 30.14 29.14 29.67 101,143 +0.71(+2.45%)
Aug 06, 2013 28.75 29.46 28.70 28.96 213,429 +0.16(+0.56%)
Aug 05, 2013 29.04 29.04 27.50 28.80 56,228 -0.04(-0.14%)
Aug 02, 2013 29.00 29.00 28.24 28.84 122,174 -0.31(-1.06%)
Aug 01, 2013 29.99 29.99 28.52 29.15 68,217 -0.01(-0.03%)
Jul 31, 2013 29.36 29.36 28.51 29.16 0 +0.06(+0.21%)
Jul 30, 2013 28.55 29.86 28.12 29.10 0 +0.46(+1.61%)
Jul 29, 2013 28.49 30.79 28.02 28.64 0 +0.11(+0.39%)
Jul 26, 2013 27.75 29.45 27.75 28.53 0 +0.75(+2.70%)
Jul 25, 2013 31.04 31.47 27.76 27.78 0 -3.50(-11.19%)
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.