Agios Pharmaceuticals (NQ: AGIO )

35.04 USD -0.58 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 75.40 77.50 75.17 77.12 437,800 +1.02(+1.34%)
Sep 27, 2018 75.78 76.88 74.96 76.10 253,398 +0.21(+0.28%)
Sep 26, 2018 76.20 77.47 75.57 75.89 276,279 +0.05(+0.07%)
Sep 25, 2018 74.53 76.81 74.49 75.84 365,247 +0.33(+0.44%)
Sep 24, 2018 73.61 75.97 73.00 75.51 230,321 +1.95(+2.65%)
Sep 21, 2018 74.23 74.23 72.72 73.56 503,600 -0.41(-0.55%)
Sep 20, 2018 72.94 74.71 72.31 73.97 210,868 +1.47(+2.03%)
Sep 19, 2018 71.14 74.33 71.07 72.50 198,470 +0.83(+1.16%)
Sep 18, 2018 72.01 72.50 71.17 71.67 197,791 -0.40(-0.56%)
Sep 17, 2018 73.37 73.37 71.37 72.07 305,270 -1.37(-1.87%)
Sep 14, 2018 74.41 74.82 73.38 73.44 284,600 -1.07(-1.44%)
Sep 13, 2018 74.40 75.00 73.27 74.51 269,389 +0.34(+0.46%)
Sep 12, 2018 72.57 74.66 70.47 74.17 326,447 +1.67(+2.30%)
Sep 11, 2018 74.76 75.03 71.57 72.50 343,059 -1.93(-2.59%)
Sep 10, 2018 76.69 76.99 73.55 74.43 484,881 -2.21(-2.88%)
Sep 07, 2018 79.39 79.41 76.03 76.64 332,400 -3.02(-3.79%)
Sep 06, 2018 83.47 83.90 79.50 79.66 456,332 -4.16(-4.96%)
Sep 05, 2018 82.38 85.00 81.60 83.82 780,168 +2.68(+3.30%)
Sep 04, 2018 80.05 81.38 78.53 81.14 223,846 +0.42(+0.52%)
Aug 31, 2018 80.72 80.72 80.72 0 +1.02(+1.28%)
Aug 30, 2018 79.08 80.39 78.67 79.70 175,318 +0.29(+0.37%)
Aug 29, 2018 78.80 80.02 78.65 79.41 198,039 +0.94(+1.20%)
Aug 28, 2018 76.61 79.08 76.00 78.47 354,642 +1.88(+2.45%)
Aug 27, 2018 75.29 77.65 75.09 76.59 280,871 +1.66(+2.22%)
Aug 24, 2018 74.92 75.90 74.08 74.93 210,400 -0.11(-0.15%)
Aug 23, 2018 76.46 76.68 74.65 75.04 191,301 -1.25(-1.64%)
Aug 22, 2018 75.76 77.11 75.03 76.29 128,937 +0.23(+0.30%)
Aug 21, 2018 75.87 77.39 75.29 76.06 262,565 +0.57(+0.76%)
Aug 20, 2018 76.04 76.04 73.48 75.49 318,602 -0.52(-0.68%)
Aug 17, 2018 75.80 76.48 74.97 76.01 255,400 +0.06(+0.08%)
Aug 16, 2018 76.66 76.79 74.40 75.95 325,030 -0.13(-0.17%)
Aug 15, 2018 77.57 77.57 75.53 76.08 302,682 -1.95(-2.50%)
Aug 14, 2018 77.93 79.48 77.47 78.03 624,380 +0.66(+0.85%)
Aug 13, 2018 76.41 78.30 74.44 77.37 728,537 +0.94(+1.23%)
Aug 10, 2018 77.91 78.57 76.10 76.43 375,000 -1.84(-2.35%)
Aug 09, 2018 78.55 79.69 77.81 78.27 383,541 -0.49(-0.62%)
Aug 08, 2018 79.90 81.02 77.61 78.76 393,252 -1.60(-1.99%)
Aug 07, 2018 79.00 80.80 79.00 80.36 265,128 +0.42(+0.53%)
Aug 06, 2018 78.56 81.32 78.01 79.94 592,169 +1.04(+1.32%)
Aug 03, 2018 80.92 83.21 78.75 78.90 532,000 -1.51(-1.88%)
Aug 02, 2018 88.79 89.50 80.04 80.41 664,147 -6.32(-7.29%)
Aug 01, 2018 86.02 88.38 85.36 86.73 280,597 +0.32(+0.37%)
Jul 31, 2018 85.87 87.29 85.42 86.41 195,822 +0.51(+0.59%)
Jul 30, 2018 86.93 87.19 83.20 85.90 372,472 -1.27(-1.46%)
Jul 27, 2018 85.55 88.38 84.80 87.17 405,300 +1.87(+2.19%)
Jul 26, 2018 84.39 86.26 83.47 85.30 307,143 +0.30(+0.35%)
Jul 25, 2018 84.58 87.54 84.28 85.00 728,312 +0.24(+0.28%)
Jul 24, 2018 89.80 90.33 83.10 84.76 588,374 -5.48(-6.07%)
Jul 23, 2018 91.88 93.98 88.60 90.24 414,883 -0.82(-0.90%)
Jul 20, 2018 94.39 89.16 91.06 435,021 -0.12(-0.13%)
Jul 19, 2018 91.31 91.96 89.35 91.18 201,930 -0.77(-0.84%)
Jul 18, 2018 90.09 92.35 88.98 91.95 181,203 +1.56(+1.73%)
Jul 17, 2018 90.01 91.88 85.01 90.39 151,155 +0.38(+0.42%)
Jul 16, 2018 89.82 91.30 88.12 90.01 235,745 -0.39(-0.43%)
Jul 13, 2018 90.22 91.66 89.57 90.40 200,456 -0.08(-0.09%)
Jul 12, 2018 86.45 90.69 86.44 90.48 254,164 +4.97(+5.81%)
Jul 11, 2018 85.47 86.89 85.08 85.51 369,873 -0.69(-0.80%)
Jul 10, 2018 87.30 87.73 85.48 86.20 263,371 -0.68(-0.78%)
Jul 09, 2018 84.94 88.74 84.89 86.88 404,797 +1.94(+2.28%)
Jul 06, 2018 84.00 85.91 82.83 84.94 331,060 +1.28(+1.53%)
Jul 05, 2018 85.27 85.46 82.78 83.66 450,766 -0.95(-1.12%)
Jul 03, 2018 84.61 84.61 84.61 0 -0.91(-1.06%)
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.