Agios Pharmaceuticals (NQ: AGIO )

29.00 +0.17 (+0.59%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 86.27 86.83 83.70 83.91 333,860 -2.30(-2.67%)
Apr 27, 2018 86.13 86.72 84.52 86.21 176,926 +0.76(+0.89%)
Apr 26, 2018 84.63 86.29 84.61 85.45 322,614 +1.07(+1.27%)
Apr 25, 2018 84.21 87.00 83.05 84.38 338,171 +0.33(+0.39%)
Apr 24, 2018 86.48 86.73 82.76 84.05 246,966 -1.61(-1.88%)
Apr 23, 2018 85.95 86.99 84.19 85.66 346,426 -0.79(-0.91%)
Apr 20, 2018 87.76 88.30 85.65 86.45 572,722 -1.84(-2.08%)
Apr 19, 2018 87.30 88.81 87.15 88.29 328,798 +0.26(+0.30%)
Apr 18, 2018 87.24 88.83 86.84 88.03 308,832 +1.17(+1.35%)
Apr 17, 2018 86.73 88.72 86.02 86.86 364,475 +0.84(+0.98%)
Apr 16, 2018 87.67 88.51 85.54 86.02 424,187 -1.31(-1.50%)
Apr 13, 2018 88.50 89.33 86.17 87.33 428,792 -0.15(-0.17%)
Apr 12, 2018 84.84 88.24 84.21 87.48 412,122 +3.15(+3.74%)
Apr 11, 2018 83.95 87.75 82.69 84.33 766,065 +0.87(+1.04%)
Apr 10, 2018 81.59 84.33 80.62 83.46 545,137 +3.46(+4.32%)
Apr 09, 2018 77.05 80.98 76.51 80.00 736,565 +6.78(+9.26%)
Apr 06, 2018 73.54 74.71 72.33 73.22 270,193 -1.23(-1.65%)
Apr 05, 2018 77.89 78.82 73.21 74.45 335,040 -2.72(-3.52%)
Apr 04, 2018 72.38 77.66 72.17 77.17 511,966 +3.23(+4.37%)
Apr 03, 2018 74.49 76.30 72.14 73.94 524,237 +0.31(+0.42%)
Apr 02, 2018 80.57 80.57 73.17 73.63 544,584 -8.15(-9.97%)
Mar 29, 2018 81.78 81.78 81.78 0 +2.82(+3.57%)
Mar 28, 2018 80.53 81.40 77.25 78.96 361,749 -1.31(-1.63%)
Mar 27, 2018 85.43 86.52 79.66 80.27 273,418 -5.08(-5.95%)
Mar 26, 2018 84.83 85.41 82.17 85.35 469,045 +3.80(+4.66%)
Mar 23, 2018 82.17 84.59 81.50 81.55 292,751 -1.22(-1.47%)
Mar 22, 2018 84.65 86.20 82.54 82.77 373,712 -3.76(-4.35%)
Mar 21, 2018 83.37 87.00 82.53 86.53 496,478 +3.83(+4.63%)
Mar 20, 2018 82.09 84.36 81.68 82.70 307,139 +0.95(+1.16%)
Mar 19, 2018 82.52 83.02 80.74 81.75 406,956 -1.19(-1.43%)
Mar 16, 2018 83.44 83.53 80.75 82.94 726,028 -0.61(-0.73%)
Mar 15, 2018 83.68 84.95 82.31 83.55 247,623 +0.22(+0.26%)
Mar 14, 2018 83.50 84.14 82.09 83.33 237,701 -0.17(-0.20%)
Mar 13, 2018 85.02 85.79 82.80 83.50 236,006 -1.02(-1.21%)
Mar 12, 2018 84.24 85.88 83.12 84.52 226,050 +0.57(+0.68%)
Mar 09, 2018 84.23 84.56 82.27 83.95 294,004 +0.41(+0.49%)
Mar 08, 2018 85.00 85.00 82.90 83.54 230,955 -0.67(-0.80%)
Mar 07, 2018 81.91 84.72 81.52 84.21 348,761 +1.16(+1.40%)
Mar 06, 2018 84.30 85.00 82.54 83.05 360,438 -1.18(-1.40%)
Mar 05, 2018 80.79 84.76 80.49 84.23 389,441 +3.27(+4.04%)
Mar 02, 2018 80.70 81.48 79.93 80.96 451,469 -0.77(-0.94%)
Mar 01, 2018 79.81 82.22 79.81 81.73 647,727 +1.34(+1.67%)
Feb 28, 2018 81.19 82.28 80.15 80.39 219,090 -0.83(-1.02%)
Feb 27, 2018 81.77 82.96 80.85 81.22 197,535 -0.86(-1.05%)
Feb 26, 2018 83.25 83.25 80.32 82.08 241,750 -0.75(-0.91%)
Feb 23, 2018 82.44 82.93 79.76 82.83 401,092 +1.02(+1.25%)
Feb 22, 2018 81.81 772,273 +3.12(+3.96%)
Feb 21, 2018 77.68 80.00 76.72 78.69 383,608 +1.16(+1.50%)
Feb 20, 2018 76.96 79.96 76.25 77.53 405,575 -0.17(-0.22%)
Feb 16, 2018 77.70 77.70 77.70 0 -1.09(-1.38%)
Feb 15, 2018 79.37 79.99 76.36 78.79 459,478 +0.82(+1.05%)
Feb 14, 2018 76.06 78.50 74.99 77.97 1,079,587 +1.44(+1.88%)
Feb 13, 2018 76.17 78.00 75.05 76.53 531,579 -0.40(-0.52%)
Feb 12, 2018 73.53 77.96 72.79 76.93 513,778 +3.82(+5.23%)
Feb 09, 2018 75.46 76.24 67.65 73.11 633,609 -1.15(-1.55%)
Feb 08, 2018 78.29 74.25 74.26 547,428 -3.17(-4.09%)
Feb 07, 2018 76.10 78.31 73.50 77.43 410,427 +0.61(+0.79%)
Feb 06, 2018 71.69 76.90 71.58 76.82 554,445 +1.51(+2.01%)
Feb 05, 2018 73.85 78.84 73.51 75.31 385,343 -0.53(-0.70%)
Feb 02, 2018 77.90 78.80 75.53 75.84 641,189 -3.21(-4.06%)
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.