Agios Pharmaceuticals (NQ: AGIO )

32.73 USD +0.07 (+0.21%)
Official Closing Price Updated: 4:01 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 47.95 48.72 46.93 48.11 630,895 +0.01(+0.02%)
Jul 30, 2019 44.99 48.14 44.99 48.10 392,590 +2.62(+5.76%)
Jul 29, 2019 46.09 46.61 44.65 45.48 366,024 -0.11(-0.24%)
Jul 26, 2019 45.70 46.38 45.20 45.59 407,700 +0.09(+0.20%)
Jul 25, 2019 47.00 47.07 45.34 45.50 403,285 -1.44(-3.07%)
Jul 24, 2019 46.52 47.13 45.69 46.94 419,414 +0.24(+0.51%)
Jul 23, 2019 47.41 47.75 46.56 46.70 293,424 -0.49(-1.04%)
Jul 22, 2019 47.05 47.94 46.66 47.19 355,307 +0.42(+0.90%)
Jul 19, 2019 49.42 49.42 46.52 46.77 894,000 -2.53(-5.13%)
Jul 18, 2019 48.56 49.46 48.28 49.30 632,819 +0.80(+1.65%)
Jul 17, 2019 47.23 48.56 46.47 48.50 580,738 +1.46(+3.10%)
Jul 16, 2019 45.88 47.48 45.75 47.04 717,679 +0.87(+1.88%)
Jul 15, 2019 45.51 46.20 44.85 46.17 391,302 +0.97(+2.15%)
Jul 12, 2019 45.62 45.62 44.70 45.20 408,300 -0.46(-1.01%)
Jul 11, 2019 46.24 46.40 44.78 45.66 409,424 -0.57(-1.23%)
Jul 10, 2019 44.55 46.65 43.96 46.23 843,869 +2.00(+4.52%)
Jul 09, 2019 43.78 44.67 43.61 44.23 570,468 +0.36(+0.82%)
Jul 08, 2019 45.39 45.44 43.58 43.87 564,498 -1.92(-4.19%)
Jul 05, 2019 46.37 47.03 45.58 45.79 496,000 -0.75(-1.61%)
Jul 03, 2019 47.32 47.87 45.51 46.54 533,200 -0.66(-1.40%)
Jul 02, 2019 49.45 49.45 47.12 47.20 505,590 -2.38(-4.80%)
Jul 01, 2019 50.86 51.09 48.79 49.58 377,159 -0.30(-0.60%)
Jun 28, 2019 49.70 50.55 49.62 49.88 1,108,700 +0.21(+0.42%)
Jun 27, 2019 48.07 49.73 47.55 49.67 600,617 +1.71(+3.57%)
Jun 26, 2019 49.72 50.25 47.66 47.96 401,262 -1.63(-3.29%)
Jun 25, 2019 48.85 50.42 48.59 49.59 702,642 +0.88(+1.81%)
Jun 24, 2019 50.55 50.84 48.63 48.71 397,680 -2.07(-4.08%)
Jun 21, 2019 51.17 51.50 49.75 50.78 873,900 -0.52(-1.01%)
Jun 20, 2019 52.39 53.43 51.15 51.30 332,442 -0.12(-0.23%)
Jun 19, 2019 52.46 52.79 50.54 51.42 416,777 -0.49(-0.94%)
Jun 18, 2019 51.06 52.73 51.06 51.91 506,048 +1.25(+2.47%)
Jun 17, 2019 48.52 50.93 48.42 50.66 1,510,535 +2.61(+5.43%)
Jun 14, 2019 49.69 49.84 47.91 48.05 454,600 -1.52(-3.07%)
Jun 13, 2019 49.09 49.78 47.58 49.57 431,808 +0.87(+1.79%)
Jun 12, 2019 48.82 49.30 47.47 48.70 333,959 -0.21(-0.43%)
Jun 11, 2019 49.07 49.52 48.34 48.91 301,709 +0.68(+1.41%)
Jun 10, 2019 50.42 51.03 48.18 48.23 276,865 -1.77(-3.54%)
Jun 07, 2019 48.72 50.42 47.89 50.00 440,600 +1.30(+2.67%)
Jun 06, 2019 48.91 49.31 47.41 48.70 470,539 -0.20(-0.41%)
Jun 05, 2019 49.48 49.97 47.68 48.90 441,490 -0.36(-0.73%)
Jun 04, 2019 48.62 50.09 47.87 49.26 578,348 +1.45(+3.03%)
Jun 03, 2019 46.40 48.31 45.83 47.81 613,897 +1.64(+3.55%)
May 31, 2019 46.60 46.98 45.43 46.17 477,500 -1.21(-2.55%)
May 30, 2019 48.19 48.49 46.63 47.38 418,262 -0.53(-1.11%)
May 29, 2019 47.30 48.29 46.36 47.91 257,341 +0.51(+1.08%)
May 28, 2019 48.55 49.20 47.24 47.40 477,340 -0.93(-1.92%)
May 24, 2019 49.43 50.50 48.04 48.33 518,100 -0.76(-1.55%)
May 23, 2019 50.55 50.67 48.46 49.09 389,861 -2.26(-4.40%)
May 22, 2019 51.00 52.01 50.33 51.35 423,029 -0.01(-0.02%)
May 21, 2019 48.94 51.47 48.01 51.36 472,832 +2.75(+5.66%)
May 20, 2019 49.51 50.09 47.36 48.61 537,127 -1.49(-2.97%)
May 17, 2019 49.15 50.97 48.88 50.10 696,400 +0.36(+0.72%)
May 16, 2019 53.53 53.87 48.85 49.74 1,756,806 +2.39(+5.05%)
May 15, 2019 47.40 48.04 46.49 47.35 452,212 -0.48(-1.00%)
May 14, 2019 47.17 48.10 46.31 47.83 553,764 +1.14(+2.44%)
May 13, 2019 48.44 49.15 46.54 46.69 660,116 -2.99(-6.02%)
May 10, 2019 50.77 50.84 48.80 49.68 514,600 -1.43(-2.80%)
May 09, 2019 50.94 51.77 50.27 51.11 446,744 -0.54(-1.05%)
May 08, 2019 50.17 52.76 50.04 51.65 494,284 +1.18(+2.34%)
May 07, 2019 52.99 53.59 49.64 50.47 765,275 -3.41(-6.33%)
May 06, 2019 53.55 54.32 52.30 53.88 623,100 -1.03(-1.88%)
May 03, 2019 52.00 55.11 51.35 54.91 828,800 +3.41(+6.62%)
May 02, 2019 52.51 55.56 50.78 51.50 1,360,487 -1.69(-3.18%)
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.