Agios Pharmaceuticals (NQ: AGIO )

25.55 -0.60 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.85 51.33 49.60 49.71 762,564 -1.20(-2.36%)
Apr 27, 2017 50.47 52.09 50.01 50.91 542,573 +0.40(+0.79%)
Apr 26, 2017 50.19 51.60 50.19 50.51 734,926 +0.31(+0.62%)
Apr 25, 2017 48.15 50.42 48.06 50.20 891,049 +2.83(+5.97%)
Apr 24, 2017 47.69 48.50 47.08 47.37 561,354 +0.38(+0.81%)
Apr 21, 2017 48.07 48.73 46.92 46.99 730,685 -1.29(-2.67%)
Apr 20, 2017 48.79 49.73 47.80 48.28 983,245 -0.46(-0.94%)
Apr 19, 2017 49.78 50.94 48.57 48.74 4,110,573 -1.62(-3.22%)
Apr 18, 2017 53.81 53.81 49.94 50.36 1,284,784 -5.15(-9.28%)
Apr 17, 2017 55.31 55.57 53.99 55.51 223,092 +0.18(+0.33%)
Apr 13, 2017 53.39 56.37 53.23 55.33 329,507 +1.69(+3.15%)
Apr 12, 2017 53.66 54.41 52.74 53.64 236,732 +0.00(+0.00%)
Apr 11, 2017 53.44 54.82 52.48 53.64 347,040 -0.07(-0.13%)
Apr 10, 2017 54.13 54.79 53.23 53.71 297,811 -0.13(-0.24%)
Apr 07, 2017 53.56 54.11 52.58 53.84 354,474 +0.15(+0.28%)
Apr 06, 2017 53.81 54.46 52.67 53.69 583,656 +0.24(+0.45%)
Apr 05, 2017 55.90 56.55 52.56 53.45 1,053,474 -2.12(-3.82%)
Apr 04, 2017 56.46 57.19 54.61 55.57 547,112 -0.63(-1.12%)
Apr 03, 2017 58.55 59.00 55.83 56.20 470,741 -2.20(-3.77%)
Mar 31, 2017 57.43 58.65 57.27 58.40 286,984 +1.06(+1.85%)
Mar 30, 2017 57.28 58.49 57.18 57.34 365,689 +0.14(+0.24%)
Mar 29, 2017 56.44 58.15 56.12 57.20 332,926 +0.87(+1.54%)
Mar 28, 2017 56.72 58.00 56.14 56.33 376,481 -0.44(-0.78%)
Mar 27, 2017 54.18 58.28 53.55 56.77 655,062 +1.50(+2.71%)
Mar 24, 2017 54.30 55.59 54.18 55.27 360,423 +1.14(+2.11%)
Mar 23, 2017 53.03 54.47 52.69 54.13 409,416 +1.21(+2.29%)
Mar 22, 2017 53.13 53.66 51.48 52.92 552,140 -0.23(-0.43%)
Mar 21, 2017 56.37 56.71 52.30 53.15 884,887 -3.01(-5.36%)
Mar 20, 2017 53.71 56.43 53.19 56.16 429,550 +2.50(+4.66%)
Mar 17, 2017 53.50 54.23 53.16 53.66 604,328 -0.43(-0.79%)
Mar 16, 2017 54.00 54.47 53.06 54.09 310,853 -0.16(-0.29%)
Mar 15, 2017 51.82 54.59 51.21 54.25 407,538 +2.78(+5.40%)
Mar 14, 2017 51.68 51.98 50.20 51.47 258,209 -0.30(-0.58%)
Mar 13, 2017 52.27 52.70 51.40 51.77 276,347 -0.47(-0.90%)
Mar 10, 2017 52.31 52.75 51.18 52.24 316,070 +0.47(+0.91%)
Mar 09, 2017 51.16 52.14 50.62 51.77 421,144 +0.67(+1.31%)
Mar 08, 2017 49.67 51.93 49.07 51.10 381,981 +1.53(+3.09%)
Mar 07, 2017 49.46 50.15 48.26 49.57 360,086 -0.36(-0.72%)
Mar 06, 2017 50.73 50.97 49.24 49.93 409,150 -1.03(-2.02%)
Mar 03, 2017 51.19 52.48 50.01 50.96 446,043 -0.07(-0.14%)
Mar 02, 2017 51.50 53.57 50.96 51.03 457,929 -0.71(-1.37%)
Mar 01, 2017 50.21 52.40 50.06 51.74 789,138 +3.30(+6.81%)
Feb 28, 2017 50.49 51.08 48.39 48.44 458,529 -1.92(-3.81%)
Feb 27, 2017 47.63 50.56 47.51 50.36 699,113 +2.54(+5.31%)
Feb 24, 2017 46.97 48.66 45.84 47.82 518,916 +0.42(+0.89%)
Feb 23, 2017 49.06 49.48 46.77 47.40 512,530 -1.59(-3.25%)
Feb 22, 2017 50.15 50.77 48.89 48.99 364,783 -1.41(-2.80%)
Feb 21, 2017 54.63 54.73 49.75 50.40 932,471 -3.69(-6.82%)
Feb 17, 2017 54.09 54.09 54.09 0 +4.26(+8.55%)
Feb 16, 2017 47.74 50.09 45.41 49.83 1,451,442 +3.71(+8.04%)
Feb 15, 2017 46.47 46.68 45.32 46.12 585,714 -0.26(-0.56%)
Feb 14, 2017 46.22 46.69 45.56 46.38 441,840 -0.09(-0.19%)
Feb 13, 2017 46.68 46.97 45.60 46.47 298,699 +0.08(+0.17%)
Feb 10, 2017 46.10 46.92 45.73 46.39 453,930 +0.38(+0.83%)
Feb 09, 2017 44.31 46.17 44.31 46.01 446,991 +1.69(+3.81%)
Feb 08, 2017 44.18 44.98 43.50 44.32 444,330 -0.11(-0.25%)
Feb 07, 2017 44.49 45.00 43.98 44.43 348,043 +0.01(+0.02%)
Feb 06, 2017 43.75 44.70 43.32 44.42 321,893 +0.52(+1.18%)
Feb 03, 2017 43.78 44.00 42.46 43.90 433,418 +0.40(+0.92%)
Feb 02, 2017 43.07 44.34 42.47 43.50 479,555 +0.27(+0.62%)
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.