Agios Pharmaceuticals (NQ: AGIO )

28.99 -0.46 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 98.61 98.66 94.03 94.30 420,489 -4.50(-4.55%)
Mar 30, 2015 97.79 101.00 96.08 98.80 583,617 +2.20(+2.28%)
Mar 27, 2015 91.79 98.15 91.79 96.60 567,575 +4.93(+5.38%)
Mar 26, 2015 91.16 93.65 88.03 91.67 828,447 -1.19(-1.28%)
Mar 25, 2015 101.25 101.75 92.06 92.86 1,138,310 -8.62(-8.49%)
Mar 24, 2015 102.65 104.00 100.19 101.48 565,107 -0.87(-0.85%)
Mar 23, 2015 105.66 105.66 101.35 102.35 661,262 -5.62(-5.21%)
Mar 20, 2015 111.72 113.67 107.40 107.97 1,058,899 -2.99(-2.69%)
Mar 19, 2015 107.04 112.73 105.97 110.96 1,062,000 +4.97(+4.69%)
Mar 18, 2015 107.58 108.23 105.16 105.99 407,927 -1.58(-1.47%)
Mar 17, 2015 105.90 108.35 105.00 107.57 479,153 +1.12(+1.05%)
Mar 16, 2015 107.73 107.75 105.28 106.45 392,901 -0.71(-0.66%)
Mar 13, 2015 107.08 108.87 105.52 107.16 301,630 -0.40(-0.37%)
Mar 12, 2015 107.60 107.98 106.02 107.56 280,274 +0.61(+0.57%)
Mar 11, 2015 105.84 108.16 104.60 106.95 450,081 +1.55(+1.47%)
Mar 10, 2015 102.40 107.97 101.65 105.40 559,872 +1.43(+1.38%)
Mar 09, 2015 104.52 105.24 101.62 103.97 616,921 -0.52(-0.50%)
Mar 06, 2015 108.01 108.50 103.60 104.49 652,394 -2.95(-2.75%)
Mar 05, 2015 108.41 110.78 106.32 107.44 555,059 +0.32(+0.30%)
Mar 04, 2015 104.72 109.39 103.85 107.12 530,212 +1.46(+1.38%)
Mar 03, 2015 108.10 108.24 105.22 105.66 361,463 -2.23(-2.07%)
Mar 02, 2015 107.55 108.10 105.85 107.89 507,230 +0.61(+0.57%)
Feb 27, 2015 107.25 108.40 105.71 107.28 439,565 -0.48(-0.45%)
Feb 26, 2015 107.10 108.24 106.07 107.76 635,071 +0.52(+0.48%)
Feb 25, 2015 106.31 107.75 104.63 107.24 636,774 +0.58(+0.54%)
Feb 24, 2015 105.56 106.77 104.58 106.66 550,732 +1.28(+1.21%)
Feb 23, 2015 106.80 108.19 104.83 105.38 515,911 -0.92(-0.87%)
Feb 20, 2015 105.81 107.99 104.72 106.30 800,784 +0.76(+0.72%)
Feb 19, 2015 106.58 108.58 105.03 105.54 935,191 -4.33(-3.94%)
Feb 18, 2015 108.44 111.00 105.96 109.87 829,550 +1.46(+1.35%)
Feb 17, 2015 111.97 114.95 106.56 108.41 1,505,731 -10.14(-8.55%)
Feb 13, 2015 117.98 118.55 118.55 118.55 543,300 +0.11(+0.09%)
Feb 12, 2015 117.41 118.50 113.50 118.44 391,240 +2.24(+1.93%)
Feb 11, 2015 117.05 120.74 114.00 116.20 483,518 -0.81(-0.69%)
Feb 10, 2015 107.34 119.70 106.30 117.01 970,599 +11.05(+10.43%)
Feb 09, 2015 105.84 108.00 103.54 105.96 306,901 -1.59(-1.48%)
Feb 06, 2015 112.53 113.45 106.27 107.55 469,289 -5.55(-4.91%)
Feb 05, 2015 108.60 113.88 106.86 113.10 564,767 +5.79(+5.40%)
Feb 04, 2015 105.67 108.81 101.25 107.31 793,493 -1.39(-1.28%)
Feb 03, 2015 112.64 114.41 104.35 108.70 1,202,301 -4.29(-3.80%)
Feb 02, 2015 116.09 117.90 110.25 112.99 897,842 -2.93(-2.53%)
Jan 30, 2015 120.73 122.89 115.60 115.92 473,276 -4.81(-3.98%)
Jan 29, 2015 118.95 120.85 116.02 120.73 523,009 +1.93(+1.62%)
Jan 28, 2015 122.60 124.78 118.56 118.80 778,996 -7.34(-5.82%)
Jan 27, 2015 125.66 129.33 123.52 126.14 379,262 -2.07(-1.61%)
Jan 26, 2015 124.05 128.35 122.59 128.21 398,594 +4.56(+3.69%)
Jan 23, 2015 121.90 125.42 120.21 123.65 444,032 +1.17(+0.96%)
Jan 22, 2015 121.80 123.78 114.02 122.48 1,017,471 +0.77(+0.63%)
Jan 21, 2015 129.88 130.90 120.43 121.71 886,362 -9.81(-7.46%)
Jan 20, 2015 133.60 133.80 127.00 131.52 642,122 -0.81(-0.61%)
Jan 16, 2015 127.31 132.65 125.28 132.33 674,106 +4.62(+3.62%)
Jan 15, 2015 138.03 138.85 126.45 127.71 1,265,451 -7.30(-5.41%)
Jan 14, 2015 127.42 136.95 126.00 135.01 923,806 +5.08(+3.91%)
Jan 13, 2015 135.00 137.36 127.51 129.93 1,359,615 -1.62(-1.23%)
Jan 12, 2015 130.49 132.95 126.06 131.55 1,008,672 +3.43(+2.68%)
Jan 09, 2015 122.69 128.47 121.51 128.12 994,751 +6.15(+5.04%)
Jan 08, 2015 121.05 122.00 116.58 121.97 840,590 +3.16(+2.66%)
Jan 07, 2015 112.99 119.69 112.22 118.81 824,520 +7.38(+6.62%)
Jan 06, 2015 110.00 112.99 108.35 111.43 790,851 +2.56(+2.35%)
Jan 05, 2015 107.06 112.40 106.00 108.87 608,249 -0.89(-0.81%)
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.