Agios Pharmaceuticals (NQ: AGIO )

29.38 +0.66 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.81 39.49 38.00 38.90 384,400 -0.16(-0.41%)
Nov 27, 2019 37.54 39.30 36.58 39.06 960,000 +1.76(+4.72%)
Nov 26, 2019 38.25 38.54 36.58 37.30 1,013,491 -0.56(-1.48%)
Nov 25, 2019 38.44 38.54 37.00 37.86 943,914 +0.53(+1.42%)
Nov 22, 2019 38.32 38.32 36.63 37.33 969,000 -0.85(-2.23%)
Nov 21, 2019 36.90 38.35 36.51 38.18 759,647 +1.18(+3.19%)
Nov 20, 2019 36.27 37.26 36.15 37.00 823,294 +0.37(+1.01%)
Nov 19, 2019 36.29 37.50 36.08 36.63 1,063,369 +0.49(+1.36%)
Nov 18, 2019 36.42 37.06 35.87 36.14 1,132,928 +0.46(+1.29%)
Nov 15, 2019 34.86 36.22 34.54 35.68 990,500 +1.47(+4.30%)
Nov 14, 2019 34.33 34.69 33.15 34.21 638,808 -0.11(-0.32%)
Nov 13, 2019 34.01 35.03 33.73 34.32 595,143 +0.33(+0.97%)
Nov 12, 2019 32.43 34.31 32.21 33.99 1,280,473 +1.56(+4.81%)
Nov 11, 2019 33.46 33.78 32.30 32.43 1,381,318 -1.13(-3.37%)
Nov 08, 2019 32.09 35.05 32.00 33.56 5,729,000 -0.21(-0.62%)
Nov 07, 2019 31.78 34.33 30.91 33.77 1,921,816 -0.01(-0.03%)
Nov 06, 2019 34.83 35.14 33.52 33.78 526,604 -0.74(-2.14%)
Nov 05, 2019 33.40 35.55 33.21 34.52 769,295 +0.52(+1.53%)
Nov 04, 2019 33.95 34.20 33.19 34.00 618,376 +0.36(+1.07%)
Nov 01, 2019 30.71 34.01 30.22 33.64 1,195,900 +3.56(+11.84%)
Oct 31, 2019 31.69 31.96 28.36 30.08 2,258,531 -1.54(-4.87%)
Oct 30, 2019 31.80 32.26 31.03 31.62 1,041,913 -0.29(-0.91%)
Oct 29, 2019 32.81 33.27 31.71 31.91 792,989 -0.91(-2.77%)
Oct 28, 2019 33.36 33.43 32.48 32.82 998,031 +0.00(+0.00%)
Oct 25, 2019 31.82 33.40 31.80 32.82 603,100 +0.91(+2.85%)
Oct 24, 2019 32.45 32.80 31.76 31.91 412,808 -0.54(-1.66%)
Oct 23, 2019 32.55 33.40 32.34 32.45 623,520 -0.07(-0.22%)
Oct 22, 2019 33.54 33.98 32.22 32.52 565,397 -0.90(-2.69%)
Oct 21, 2019 33.54 33.82 32.54 33.42 1,090,012 +0.35(+1.06%)
Oct 18, 2019 33.42 33.80 32.56 33.07 1,391,700 -0.67(-1.99%)
Oct 17, 2019 33.84 34.91 33.20 33.74 465,028 +0.01(+0.03%)
Oct 16, 2019 33.97 34.52 32.93 33.73 482,986 -0.28(-0.82%)
Oct 15, 2019 32.49 34.13 32.26 34.01 506,841 +1.66(+5.13%)
Oct 14, 2019 32.50 33.08 31.48 32.35 414,178 -0.27(-0.83%)
Oct 11, 2019 32.32 32.96 31.96 32.62 390,800 +0.81(+2.55%)
Oct 10, 2019 31.46 32.44 31.02 31.81 483,817 +0.15(+0.47%)
Oct 09, 2019 31.88 32.32 31.26 31.66 395,463 -0.08(-0.25%)
Oct 08, 2019 33.50 33.59 31.62 31.74 560,727 -2.17(-6.40%)
Oct 07, 2019 34.07 34.27 33.53 33.91 277,018 -0.25(-0.73%)
Oct 04, 2019 34.73 35.35 33.38 34.16 517,500 -0.56(-1.61%)
Oct 03, 2019 32.87 34.88 32.87 34.72 784,283 +1.84(+5.60%)
Oct 02, 2019 32.83 33.69 31.77 32.88 539,536 -0.71(-2.11%)
Oct 01, 2019 32.79 33.86 32.00 33.59 1,038,659 +1.19(+3.67%)
Sep 30, 2019 34.71 34.84 31.46 32.40 1,262,371 -2.05(-5.95%)
Sep 27, 2019 33.82 35.35 33.71 34.45 621,800 +0.44(+1.29%)
Sep 26, 2019 35.25 35.39 33.92 34.01 401,668 -1.48(-4.17%)
Sep 25, 2019 35.36 36.22 34.96 35.49 474,478 -0.04(-0.11%)
Sep 24, 2019 36.80 36.98 34.45 35.53 779,693 -1.08(-2.95%)
Sep 23, 2019 37.40 37.75 36.49 36.61 515,308 +0.30(+0.83%)
Sep 20, 2019 36.01 37.17 35.80 36.31 614,500 +0.27(+0.75%)
Sep 19, 2019 36.56 37.04 35.97 36.04 440,659 -0.46(-1.26%)
Sep 18, 2019 36.72 37.25 36.24 36.50 403,499 -0.08(-0.22%)
Sep 17, 2019 37.64 38.06 36.24 36.58 439,871 -1.13(-3.00%)
Sep 16, 2019 37.50 38.31 36.80 37.71 617,480 -0.03(-0.08%)
Sep 13, 2019 38.27 38.48 36.67 37.74 927,300 -0.41(-1.07%)
Sep 12, 2019 38.37 38.90 36.67 38.15 763,279 +0.25(+0.66%)
Sep 11, 2019 35.68 38.19 35.51 37.90 761,749 +2.32(+6.52%)
Sep 10, 2019 33.45 36.19 33.32 35.58 688,915 +2.08(+6.21%)
Sep 09, 2019 34.62 34.69 33.17 33.50 690,304 -0.81(-2.36%)
Sep 06, 2019 35.26 35.37 34.20 34.31 547,800 -0.96(-2.72%)
Sep 05, 2019 35.83 36.39 34.98 35.27 577,166 -0.52(-1.45%)
Sep 04, 2019 37.00 37.00 34.55 35.79 798,580 -0.41(-1.13%)
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.