Agios Pharmaceuticals (NQ: AGIO )

34.22 USD -0.61 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 69.11 72.05 68.63 70.59 915,662 +2.31(+3.38%)
Sep 29, 2015 74.06 76.28 67.52 68.28 965,456 -5.22(-7.10%)
Sep 28, 2015 80.32 80.49 72.73 73.50 668,930 -7.29(-9.02%)
Sep 25, 2015 87.39 88.27 78.52 80.79 684,607 -4.94(-5.76%)
Sep 24, 2015 87.89 88.02 81.54 85.73 367,339 -3.16(-3.55%)
Sep 23, 2015 88.02 89.74 85.72 88.89 270,361 +1.07(+1.22%)
Sep 22, 2015 88.52 90.05 85.07 87.82 716,214 -3.25(-3.57%)
Sep 21, 2015 99.13 99.46 90.49 91.07 643,973 -6.81(-6.96%)
Sep 18, 2015 95.34 98.98 93.10 97.88 1,002,973 +1.20(+1.24%)
Sep 17, 2015 91.02 97.34 90.55 96.68 366,990 +5.57(+6.11%)
Sep 16, 2015 92.48 93.17 89.27 91.11 254,241 -1.09(-1.18%)
Sep 15, 2015 92.42 92.77 90.15 92.20 242,923 +0.33(+0.36%)
Sep 14, 2015 92.06 92.30 89.76 91.87 196,333 +0.36(+0.39%)
Sep 11, 2015 89.30 91.55 88.38 91.51 255,898 +1.63(+1.81%)
Sep 10, 2015 88.66 90.71 88.23 89.88 333,736 +1.22(+1.38%)
Sep 09, 2015 90.14 91.57 87.67 88.66 465,763 -0.47(-0.53%)
Sep 08, 2015 86.78 89.67 85.10 89.13 400,528 +4.52(+5.34%)
Sep 04, 2015 82.65 84.61 84.61 84.61 317,300 +0.94(+1.12%)
Sep 03, 2015 87.95 87.97 83.33 83.67 413,808 -3.57(-4.09%)
Sep 02, 2015 86.17 87.45 84.04 87.24 314,918 +2.81(+3.33%)
Sep 01, 2015 83.97 86.45 83.01 84.43 339,451 -1.97(-2.28%)
Aug 31, 2015 90.00 92.48 86.25 86.40 289,758 -4.29(-4.73%)
Aug 28, 2015 89.47 91.75 88.79 90.69 319,416 +0.67(+0.74%)
Aug 27, 2015 88.12 92.32 87.39 90.02 596,006 +2.57(+2.94%)
Aug 26, 2015 83.78 88.00 82.12 87.45 759,765 +5.75(+7.04%)
Aug 25, 2015 85.25 86.77 81.52 81.70 565,475 +0.33(+0.41%)
Aug 24, 2015 78.60 86.45 75.98 81.37 1,025,757 -4.28(-5.00%)
Aug 21, 2015 82.22 89.93 80.49 85.65 863,860 +1.64(+1.95%)
Aug 20, 2015 92.32 93.10 84.00 84.01 693,976 -9.51(-10.17%)
Aug 19, 2015 94.76 95.84 93.02 93.52 471,290 -1.85(-1.94%)
Aug 18, 2015 95.60 97.15 94.50 95.37 396,359 -0.77(-0.80%)
Aug 17, 2015 90.27 96.47 89.94 96.14 447,739 +5.48(+6.04%)
Aug 14, 2015 92.80 93.68 87.55 90.66 572,029 -2.23(-2.40%)
Aug 13, 2015 96.20 96.89 92.44 92.89 554,278 -3.26(-3.39%)
Aug 12, 2015 92.27 96.71 89.84 96.15 513,796 +2.72(+2.91%)
Aug 11, 2015 98.89 100.43 91.67 93.43 680,212 -6.24(-6.26%)
Aug 10, 2015 98.78 101.93 98.10 99.67 432,500 +1.67(+1.71%)
Aug 07, 2015 99.06 99.67 95.01 98.00 818,444 -2.06(-2.05%)
Aug 06, 2015 106.00 109.08 97.03 100.05 1,076,608 -11.80(-10.55%)
Aug 05, 2015 112.00 115.39 111.39 111.85 437,423 +0.73(+0.66%)
Aug 04, 2015 111.05 112.25 110.21 111.12 231,990 +0.21(+0.19%)
Aug 03, 2015 110.66 111.49 108.65 110.91 226,836 +0.73(+0.66%)
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%)
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.