Agios Pharmaceuticals (NQ: AGIO )

28.80 +0.08 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.94 47.29 45.32 45.82 380,170 -0.09(-0.20%)
Jun 27, 2014 43.56 46.02 43.36 45.91 1,205,065 +1.91(+4.34%)
Jun 26, 2014 43.98 44.13 42.32 44.00 217,676 +0.16(+0.36%)
Jun 25, 2014 43.81 43.92 42.05 43.84 364,268 -0.04(-0.09%)
Jun 24, 2014 45.18 45.18 43.53 43.88 527,664 -0.14(-0.32%)
Jun 23, 2014 48.64 48.64 43.46 44.02 738,084 -5.48(-11.07%)
Jun 20, 2014 47.59 50.37 47.19 49.50 480,172 +1.91(+4.01%)
Jun 19, 2014 48.00 48.00 47.00 47.59 271,484 -0.05(-0.10%)
Jun 18, 2014 47.99 48.37 46.44 47.64 264,011 +0.48(+1.01%)
Jun 17, 2014 47.43 49.00 46.25 47.16 396,358 -0.11(-0.23%)
Jun 16, 2014 47.17 47.80 44.52 47.27 659,563 -0.23(-0.48%)
Jun 13, 2014 45.54 48.21 44.26 47.50 566,767 +2.66(+5.93%)
Jun 12, 2014 43.80 44.94 43.19 44.84 177,659 +0.80(+1.82%)
Jun 11, 2014 43.26 44.74 42.64 44.04 159,170 +0.05(+0.11%)
Jun 10, 2014 42.70 44.00 41.58 43.99 374,941 +1.20(+2.80%)
Jun 06, 2014 40.99 42.98 40.99 42.79 261,393 +1.94(+4.75%)
Jun 05, 2014 38.72 41.14 38.20 40.85 292,243 +2.38(+6.19%)
Jun 04, 2014 36.64 39.15 36.12 38.47 276,580 +1.71(+4.65%)
Jun 03, 2014 33.52 36.89 32.66 36.76 487,034 +2.91(+8.58%)
Jun 02, 2014 35.01 35.20 33.01 33.85 246,627 -1.31(-3.71%)
May 30, 2014 35.79 36.14 34.49 35.16 383,034 -0.48(-1.35%)
May 29, 2014 34.56 36.20 34.56 35.64 133,830 +1.09(+3.15%)
May 28, 2014 36.25 36.69 33.90 34.55 231,064 -1.59(-4.40%)
May 27, 2014 34.14 36.21 33.90 36.14 158,374 +2.25(+6.64%)
May 23, 2014 33.39 33.89 33.89 33.89 96,200 +0.48(+1.44%)
May 22, 2014 32.85 33.95 32.31 33.41 168,940 +0.75(+2.30%)
May 21, 2014 32.22 33.76 31.51 32.66 224,741 +0.80(+2.51%)
May 20, 2014 34.18 34.18 31.52 31.86 246,639 -2.25(-6.60%)
May 19, 2014 32.99 34.98 32.99 34.11 319,123 +0.88(+2.65%)
May 16, 2014 33.09 34.33 31.52 33.23 375,924 +0.05(+0.15%)
May 15, 2014 35.41 35.41 33.11 33.18 296,052 -2.79(-7.76%)
May 14, 2014 32.79 36.28 32.79 35.97 461,681 +3.08(+9.36%)
May 13, 2014 35.54 36.08 32.70 32.89 350,685 -2.65(-7.46%)
May 12, 2014 36.56 38.22 34.71 35.54 373,290 -1.04(-2.84%)
May 09, 2014 36.80 37.01 35.52 36.58 309,935 -0.21(-0.57%)
May 08, 2014 39.51 40.64 36.01 36.79 558,633 -3.99(-9.78%)
May 07, 2014 42.17 42.29 39.25 40.78 316,808 -1.62(-3.82%)
May 06, 2014 43.41 47.47 42.27 42.40 437,432 -1.41(-3.22%)
May 05, 2014 42.76 44.04 42.39 43.81 172,877 +0.53(+1.22%)
May 02, 2014 44.36 44.36 42.12 43.28 290,088 -0.64(-1.46%)
May 01, 2014 42.80 44.14 41.74 43.92 442,259 +1.86(+4.42%)
Apr 30, 2014 40.70 42.29 39.79 42.06 269,759 +0.73(+1.77%)
Apr 29, 2014 39.57 41.86 39.43 41.33 358,064 +1.77(+4.47%)
Apr 28, 2014 41.10 42.05 38.44 39.56 483,087 -1.46(-3.56%)
Apr 25, 2014 43.34 44.37 40.51 41.02 389,480 -2.56(-5.87%)
Apr 24, 2014 45.21 45.48 39.75 43.58 1,899,707 -2.76(-5.96%)
Apr 23, 2014 47.06 48.94 45.85 46.34 533,119 -1.20(-2.52%)
Apr 22, 2014 41.49 47.70 41.44 47.54 472,289 +6.33(+15.36%)
Apr 21, 2014 40.50 41.69 39.82 41.21 189,041 +0.54(+1.33%)
Apr 17, 2014 39.45 40.67 40.67 40.67 371,200 +1.46(+3.72%)
Apr 16, 2014 40.80 40.80 38.76 39.21 332,197 -0.79(-1.97%)
Apr 15, 2014 43.90 45.42 37.87 40.00 640,722 -3.90(-8.88%)
Apr 14, 2014 44.06 45.90 42.62 43.90 215,129 +0.58(+1.34%)
Apr 11, 2014 44.45 46.00 43.00 43.32 439,878 -1.52(-3.39%)
Apr 10, 2014 46.00 48.29 44.60 44.84 502,815 -3.58(-7.39%)
Apr 09, 2014 46.85 48.98 46.00 48.42 369,345 +1.52(+3.24%)
Apr 08, 2014 45.12 47.65 43.86 46.90 797,106 +1.55(+3.42%)
Apr 07, 2014 43.25 46.00 41.37 45.35 2,685,004 +9.87(+27.82%)
Apr 04, 2014 35.79 36.72 31.42 35.48 442,841 +0.32(+0.91%)
Apr 03, 2014 36.32 37.02 33.82 35.16 319,445 -1.42(-3.88%)
Apr 02, 2014 37.35 38.12 36.03 36.58 425,160 -0.80(-2.14%)
Apr 01, 2014 39.13 39.72 36.38 37.38 353,823 -1.77(-4.52%)
Mar 31, 2014 37.50 41.33 37.39 39.15 475,180 +2.13(+5.75%)
Mar 28, 2014 36.60 38.52 36.30 37.02 281,828 +0.46(+1.26%)
Mar 27, 2014 36.10 37.19 35.22 36.56 135,524 +0.32(+0.88%)
Mar 26, 2014 37.91 39.49 36.13 36.24 207,828 -1.32(-3.51%)
Mar 25, 2014 37.73 39.18 36.51 37.56 309,424 +0.09(+0.24%)
Mar 24, 2014 44.76 45.11 36.76 37.47 544,603 -6.99(-15.72%)
Mar 21, 2014 45.80 47.62 43.06 44.46 879,206 -1.24(-2.71%)
Mar 20, 2014 43.88 45.72 43.07 45.70 243,764 +1.60(+3.63%)
Mar 19, 2014 43.44 44.66 42.19 44.10 235,060 +0.44(+1.01%)
Mar 18, 2014 41.61 43.98 41.33 43.66 245,213 +1.89(+4.52%)
Mar 17, 2014 43.85 45.04 41.30 41.77 317,710 -1.63(-3.76%)
Mar 14, 2014 42.85 44.30 42.25 43.40 248,844 -0.57(-1.30%)
Mar 13, 2014 43.81 45.49 42.15 43.97 330,015 +0.53(+1.22%)
Mar 12, 2014 42.51 43.73 40.44 43.44 485,781 +0.48(+1.12%)
Mar 11, 2014 45.05 49.19 42.55 42.96 799,167 -3.78(-8.09%)
Mar 10, 2014 41.40 48.70 40.00 46.74 983,271 +1.29(+2.84%)
Mar 07, 2014 40.63 49.79 37.89 45.45 1,334,991 +5.52(+13.82%)
Mar 06, 2014 32.08 42.92 30.51 39.93 1,120,404 +8.29(+26.20%)
Mar 05, 2014 31.35 32.41 30.91 31.64 156,616 +0.69(+2.23%)
Mar 04, 2014 29.94 31.80 29.76 30.95 194,526 +1.47(+4.99%)
Mar 03, 2014 30.02 31.61 28.81 29.48 264,462 -1.78(-5.69%)
Feb 28, 2014 33.38 34.95 30.81 31.26 186,035 -2.22(-6.63%)
Feb 27, 2014 31.15 34.95 30.50 33.48 291,518 +2.13(+6.79%)
Feb 26, 2014 30.18 32.07 29.59 31.35 352,018 +1.16(+3.84%)
Feb 25, 2014 30.25 30.82 29.76 30.19 308,381 -0.12(-0.40%)
Feb 24, 2014 31.52 32.66 29.83 30.31 315,650 -1.66(-5.19%)
Feb 21, 2014 32.82 33.19 31.10 31.97 168,318 -0.59(-1.81%)
Feb 20, 2014 32.44 33.23 31.11 32.56 190,016 +0.31(+0.96%)
Feb 19, 2014 34.17 34.45 31.58 32.25 242,465 -2.21(-6.41%)
Feb 18, 2014 32.28 35.34 31.82 34.46 229,247 +2.44(+7.62%)
Feb 14, 2014 32.45 32.02 32.02 32.02 127,500 -0.43(-1.33%)
Feb 13, 2014 30.82 32.63 30.03 32.45 137,269 +1.26(+4.04%)
Feb 12, 2014 31.33 31.85 30.64 31.19 164,468 -0.15(-0.48%)
Feb 11, 2014 31.48 32.93 30.72 31.34 319,705 +0.01(+0.03%)
Feb 10, 2014 28.32 31.39 28.32 31.33 231,265 +2.88(+10.12%)
Feb 07, 2014 28.75 29.15 27.71 28.45 206,483 -0.39(-1.35%)
Feb 06, 2014 27.11 29.15 26.38 28.84 218,685 +1.90(+7.05%)
Feb 05, 2014 27.56 27.56 25.76 26.94 219,316 -0.86(-3.09%)
Feb 04, 2014 26.19 27.98 26.03 27.80 167,769 +1.65(+6.31%)
Feb 03, 2014 26.31 27.40 25.05 26.15 196,059 -0.30(-1.13%)
Jan 31, 2014 27.52 27.95 26.32 26.45 214,891 -1.89(-6.66%)
Jan 30, 2014 27.38 28.98 26.86 28.34 325,686 +1.30(+4.79%)
Jan 29, 2014 27.52 27.84 25.94 27.04 274,840 -1.08(-3.84%)
Jan 28, 2014 27.26 28.43 26.67 28.12 264,220 +0.69(+2.52%)
Jan 27, 2014 27.80 27.98 25.24 27.43 302,404 -0.91(-3.21%)
Jan 24, 2014 29.53 30.56 27.60 28.34 527,370 -2.70(-8.70%)
Jan 23, 2014 29.37 32.13 29.02 31.04 514,855 +1.18(+3.95%)
Jan 22, 2014 32.00 33.01 29.52 29.86 428,560 -2.14(-6.69%)
Jan 21, 2014 35.17 36.29 31.69 32.00 709,141 -3.93(-10.94%)
Jan 17, 2014 39.85 35.93 35.93 35.93 337,400 -3.92(-9.84%)
Jan 16, 2014 40.95 41.23 36.28 39.85 596,904 -2.34(-5.55%)
Jan 15, 2014 35.58 44.04 35.80 42.19 1,059,532 +6.61(+18.58%)
Jan 14, 2014 30.30 35.91 30.00 35.58 383,444 +5.22(+17.19%)
Jan 13, 2014 27.43 30.41 27.43 30.36 271,944 +2.99(+10.92%)
Jan 10, 2014 26.55 28.08 26.11 27.37 209,765 +0.73(+2.74%)
Jan 09, 2014 25.18 26.88 24.86 26.64 174,887 +1.61(+6.43%)
Jan 08, 2014 23.88 25.36 23.65 25.03 156,149 +1.03(+4.29%)
Jan 07, 2014 22.68 24.46 22.30 24.00 225,284 +1.49(+6.62%)
Jan 06, 2014 23.01 23.44 21.70 22.51 159,551 -0.46(-2.00%)
Jan 03, 2014 24.19 24.30 22.74 22.97 128,982 -1.05(-4.37%)
Jan 02, 2014 23.78 24.61 22.97 24.02 123,639 +0.07(+0.29%)
Dec 31, 2013 24.33 23.95 23.95 23.95 230,100 -0.49(-2.00%)
Dec 30, 2013 24.37 24.90 23.71 24.44 176,753 -0.06(-0.24%)
Dec 27, 2013 24.56 24.90 23.77 24.50 157,052 +0.18(+0.74%)
Dec 26, 2013 23.25 24.48 23.09 24.32 111,537 +1.24(+5.37%)
Dec 24, 2013 22.96 23.90 21.40 23.08 173,146 +0.24(+1.05%)
Dec 23, 2013 22.12 23.07 22.03 22.84 249,795 +1.07(+4.92%)
Dec 20, 2013 21.90 21.92 21.38 21.77 886,458 -0.02(-0.09%)
Dec 19, 2013 21.74 22.01 21.34 21.79 137,129 -0.12(-0.55%)
Dec 18, 2013 22.37 22.37 21.01 21.91 199,421 -0.49(-2.17%)
Dec 17, 2013 23.79 23.89 21.50 22.40 252,186 -1.65(-6.88%)
Dec 16, 2013 20.02 24.48 19.67 24.05 383,050 +4.48(+22.89%)
Dec 13, 2013 19.57 20.13 18.49 19.57 122,524 +0.15(+0.77%)
Dec 12, 2013 18.24 19.96 18.01 19.42 169,509 +1.23(+6.76%)
Dec 11, 2013 18.88 18.88 17.65 18.19 111,765 -0.48(-2.57%)
Dec 10, 2013 19.16 19.19 18.55 18.67 100,801 -0.44(-2.30%)
Dec 09, 2013 18.97 19.20 18.29 19.11 121,195 +0.25(+1.33%)
Dec 06, 2013 18.23 19.46 17.91 18.86 0 +0.82(+4.55%)
Dec 05, 2013 18.00 18.23 17.76 18.04 0 +0.03(+0.17%)
Dec 04, 2013 17.80 18.25 17.63 18.01 0 +0.19(+1.07%)
Dec 03, 2013 18.00 18.21 17.18 17.82 0 +0.54(+3.12%)
Dec 02, 2013 17.60 17.80 16.84 17.28 82,611 -0.27(-1.54%)
Nov 29, 2013 17.86 18.23 17.55 17.55 0 -0.20(-1.15%)
Nov 27, 2013 17.25 17.97 17.00 17.75 0 +0.52(+3.05%)
Nov 26, 2013 16.10 17.80 16.00 17.23 0 +1.17(+7.29%)
Nov 25, 2013 17.79 17.79 15.91 16.06 0 -1.79(-10.03%)
Nov 22, 2013 18.00 18.66 17.60 17.85 0 -0.13(-0.72%)
Nov 21, 2013 16.98 18.14 16.98 17.98 101,434 +1.00(+5.89%)
Nov 20, 2013 17.06 17.15 16.61 16.98 0 -0.08(-0.47%)
Nov 19, 2013 16.89 17.22 16.39 17.06 147,139 +0.06(+0.35%)
Nov 18, 2013 17.72 17.72 15.77 17.00 0 -0.60(-3.41%)
Nov 15, 2013 19.01 19.30 17.59 17.60 0 -1.40(-7.37%)
Nov 14, 2013 21.48 22.11 18.98 19.00 0 -1.09(-5.43%)
Nov 12, 2013 20.96 21.20 19.44 20.09 0 -0.80(-3.83%)
Nov 11, 2013 19.87 21.80 19.87 20.89 0 +1.04(+5.24%)
Nov 08, 2013 19.49 20.48 19.37 19.85 0 +0.39(+2.00%)
Nov 07, 2013 22.00 22.40 19.00 19.46 382,731 -2.54(-11.55%)
Nov 06, 2013 24.53 24.90 21.16 22.00 0 -2.30(-9.47%)
Nov 05, 2013 23.70 24.47 23.31 24.30 0 +0.46(+1.93%)
Nov 04, 2013 23.07 24.68 23.00 23.84 65,182 +0.84(+3.65%)
Nov 01, 2013 23.15 25.60 22.70 23.00 0 -0.16(-0.69%)
Oct 31, 2013 23.94 24.77 23.15 23.16 0 -1.37(-5.58%)
Oct 30, 2013 25.77 25.82 24.48 24.53 57,982 -1.15(-4.48%)
Oct 29, 2013 25.11 25.91 24.75 25.68 0 +0.64(+2.56%)
Oct 28, 2013 26.45 26.47 24.90 25.04 0 -1.48(-5.58%)
Oct 25, 2013 27.82 28.31 26.14 26.52 0 -1.20(-4.33%)
Oct 24, 2013 27.37 27.99 27.08 27.72 30,453 +0.42(+1.54%)
Oct 23, 2013 26.48 27.38 25.68 27.30 0 +0.59(+2.22%)
Oct 22, 2013 28.77 29.25 26.55 26.71 61,460 -2.09(-7.26%)
Oct 21, 2013 28.69 29.35 28.41 28.80 136,633 +0.28(+0.98%)
Oct 18, 2013 28.61 29.58 28.06 28.52 86,024 +0.12(+0.42%)
Oct 17, 2013 27.17 28.73 27.17 28.40 40,286 +0.98(+3.57%)
Oct 16, 2013 26.66 27.51 26.50 27.42 86,172 +0.99(+3.75%)
Oct 15, 2013 26.56 27.58 26.10 26.43 59,879 +0.20(+0.76%)
Oct 14, 2013 24.73 26.39 24.25 26.23 38,699 +1.47(+5.94%)
Oct 11, 2013 25.19 26.22 24.32 24.76 0 -0.40(-1.59%)
Oct 10, 2013 25.63 27.41 24.12 25.16 142,708 +0.01(+0.04%)
Oct 09, 2013 29.16 29.16 24.43 25.15 0 -3.82(-13.19%)
Oct 08, 2013 30.79 31.12 28.52 28.97 201,698 -1.82(-5.91%)
Oct 07, 2013 32.92 32.92 30.76 30.79 0 -2.39(-7.20%)
Oct 04, 2013 32.16 33.59 31.86 33.18 0 +0.93(+2.88%)
Oct 03, 2013 30.05 32.70 29.50 32.25 0 +2.21(+7.36%)
Oct 02, 2013 28.71 30.05 28.10 30.04 126,450 +1.29(+4.49%)
Oct 01, 2013 28.08 29.24 27.13 28.75 117,693 +0.89(+3.19%)
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.