Agios Pharmaceuticals (NQ: AGIO )

29.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 59.45 61.77 59.04 61.55 245,399 +2.39(+4.04%)
Nov 29, 2017 61.54 61.54 58.66 59.16 292,708 -2.28(-3.71%)
Nov 28, 2017 61.50 61.60 60.66 61.44 206,525 +0.27(+0.44%)
Nov 27, 2017 61.48 61.63 60.55 61.17 182,682 -0.09(-0.15%)
Nov 24, 2017 61.29 61.94 60.83 61.26 81,099 -0.04(-0.07%)
Nov 22, 2017 60.51 61.48 60.27 61.30 186,436 +1.12(+1.86%)
Nov 21, 2017 59.06 60.24 58.74 60.18 278,941 +1.59(+2.71%)
Nov 20, 2017 59.97 60.19 58.25 58.59 228,808 -1.05(-1.76%)
Nov 17, 2017 59.64 60.08 59.22 59.64 202,220 +0.01(+0.02%)
Nov 16, 2017 59.67 60.19 58.89 59.63 469,733 +0.56(+0.95%)
Nov 15, 2017 58.74 59.88 58.18 59.07 352,330 -0.39(-0.66%)
Nov 14, 2017 61.90 62.16 59.00 59.46 453,672 -2.50(-4.03%)
Nov 13, 2017 61.61 62.59 61.01 61.96 329,771 -0.09(-0.15%)
Nov 10, 2017 63.15 64.37 61.83 62.05 417,446 -1.34(-2.11%)
Nov 09, 2017 64.21 64.78 62.31 63.39 406,910 -1.01(-1.57%)
Nov 08, 2017 66.92 67.05 64.26 64.40 520,695 -2.85(-4.24%)
Nov 07, 2017 66.54 67.99 65.52 67.25 331,804 +0.66(+0.99%)
Nov 06, 2017 66.13 67.08 65.77 66.59 312,321 +0.10(+0.15%)
Nov 03, 2017 64.00 66.83 63.52 66.49 360,936 +2.20(+3.42%)
Nov 02, 2017 62.63 65.98 62.23 64.29 655,564 +2.28(+3.68%)
Nov 01, 2017 66.75 66.75 61.13 62.01 893,336 -2.26(-3.52%)
Oct 31, 2017 65.77 66.44 64.06 64.27 451,529 -1.65(-2.50%)
Oct 30, 2017 64.62 66.18 64.58 65.92 372,850 +1.49(+2.31%)
Oct 27, 2017 65.48 66.08 64.36 64.43 506,575 -0.99(-1.51%)
Oct 26, 2017 65.00 66.65 64.40 65.42 434,764 -0.08(-0.12%)
Oct 25, 2017 66.84 67.21 65.18 65.50 469,355 -1.21(-1.81%)
Oct 24, 2017 67.25 67.50 65.63 66.71 478,709 -0.20(-0.30%)
Oct 23, 2017 67.46 68.14 66.36 66.91 317,007 -0.34(-0.51%)
Oct 20, 2017 68.98 69.42 67.02 67.25 397,873 -1.48(-2.15%)
Oct 19, 2017 69.04 69.49 67.80 68.73 377,032 -0.86(-1.24%)
Oct 18, 2017 71.04 71.49 69.30 69.59 233,119 -1.10(-1.56%)
Oct 17, 2017 70.97 72.09 70.54 70.69 338,502 -0.43(-0.60%)
Oct 16, 2017 71.65 72.54 70.41 71.12 294,570 -0.23(-0.32%)
Oct 13, 2017 72.25 72.73 71.17 71.35 245,472 -0.98(-1.35%)
Oct 12, 2017 70.49 72.50 70.32 72.33 406,908 +1.90(+2.70%)
Oct 11, 2017 71.22 71.59 70.11 70.43 507,206 -0.79(-1.12%)
Oct 10, 2017 71.95 71.95 70.26 71.22 231,250 -0.05(-0.06%)
Oct 09, 2017 70.75 71.40 69.75 71.27 316,327 +0.82(+1.16%)
Oct 06, 2017 70.51 71.24 69.93 70.45 284,949 -0.37(-0.52%)
Oct 05, 2017 70.24 71.02 69.04 70.82 320,924 +0.57(+0.81%)
Oct 04, 2017 68.94 71.40 68.02 70.25 1,017,271 +0.96(+1.39%)
Oct 03, 2017 68.56 69.45 67.25 69.29 473,563 +1.07(+1.57%)
Oct 02, 2017 66.79 68.37 66.19 68.22 575,965 +1.47(+2.20%)
Sep 29, 2017 64.94 66.86 64.19 66.75 327,148 +1.78(+2.74%)
Sep 28, 2017 65.93 65.93 64.01 64.97 376,318 -0.78(-1.19%)
Sep 27, 2017 65.88 66.89 65.60 65.75 401,362 +0.39(+0.60%)
Sep 26, 2017 66.43 66.49 64.83 65.36 282,889 -1.17(-1.76%)
Sep 25, 2017 66.27 67.10 65.75 66.53 247,089 +0.46(+0.70%)
Sep 22, 2017 66.68 67.00 65.33 66.07 245,305 -1.05(-1.56%)
Sep 21, 2017 66.73 67.21 64.97 67.12 289,143 +0.49(+0.74%)
Sep 20, 2017 66.31 67.26 66.08 66.63 358,721 +0.81(+1.23%)
Sep 19, 2017 67.15 67.72 65.75 65.82 322,503 -1.04(-1.56%)
Sep 18, 2017 67.00 67.45 66.71 66.86 513,361 +0.43(+0.65%)
Sep 15, 2017 66.07 67.00 64.88 66.43 863,491 +0.84(+1.28%)
Sep 14, 2017 65.80 66.42 65.08 65.59 257,949 -0.23(-0.35%)
Sep 13, 2017 66.20 66.33 65.02 65.82 403,373 -0.29(-0.44%)
Sep 12, 2017 65.01 66.56 64.47 66.11 389,079 +1.01(+1.55%)
Sep 11, 2017 64.32 65.21 63.15 65.10 463,799 +1.46(+2.29%)
Sep 08, 2017 63.56 64.55 62.26 63.64 247,200 -0.16(-0.25%)
Sep 07, 2017 62.55 64.18 61.87 63.80 297,979 +1.30(+2.08%)
Sep 06, 2017 61.11 62.75 60.08 62.50 362,706 +1.90(+3.14%)
Sep 05, 2017 61.20 61.88 60.49 60.60 489,697 -0.95(-1.54%)
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.