Agios Pharmaceuticals (NQ: AGIO )

28.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 94.89 95.40 90.86 92.34 1,219,697 -6.98(-7.03%)
Apr 29, 2015 99.12 103.14 97.42 99.32 461,299 +0.57(+0.58%)
Apr 28, 2015 101.54 103.37 96.76 98.75 759,647 -3.06(-3.01%)
Apr 27, 2015 107.78 107.97 99.70 101.81 880,805 -5.23(-4.89%)
Apr 24, 2015 103.39 107.24 103.39 107.04 523,870 +3.28(+3.16%)
Apr 23, 2015 102.99 104.98 101.76 103.76 484,101 +0.25(+0.24%)
Apr 22, 2015 107.63 108.25 103.00 103.51 626,076 -4.12(-3.83%)
Apr 21, 2015 107.10 110.00 105.53 107.63 1,103,102 +0.63(+0.59%)
Apr 20, 2015 108.18 108.49 103.35 107.00 704,106 -0.73(-0.68%)
Apr 17, 2015 105.90 107.99 104.93 107.73 3,202,493 +1.04(+0.97%)
Apr 16, 2015 102.85 109.00 102.85 106.69 1,588,568 +8.21(+8.34%)
Apr 15, 2015 99.25 100.15 98.02 98.48 344,584 -0.61(-0.62%)
Apr 14, 2015 99.61 100.65 97.23 99.09 327,860 -0.49(-0.49%)
Apr 13, 2015 98.27 101.25 97.84 99.58 385,232 +1.01(+1.02%)
Apr 10, 2015 96.77 99.45 96.74 98.57 292,567 +2.19(+2.27%)
Apr 09, 2015 98.84 99.60 95.00 96.38 380,307 -2.85(-2.87%)
Apr 08, 2015 95.00 99.29 95.00 99.23 507,591 +4.43(+4.67%)
Apr 07, 2015 94.56 97.90 93.91 94.80 395,087 +0.47(+0.50%)
Apr 06, 2015 93.24 94.85 92.52 94.33 382,463 -0.02(-0.02%)
Apr 02, 2015 96.33 94.35 94.35 94.35 334,500 -1.41(-1.47%)
Apr 01, 2015 94.50 95.86 90.58 95.76 586,877 +1.46(+1.55%)
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%)
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.