Agios Pharmaceuticals (NQ: AGIO )

34.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.34 36.08 35.30 35.62 834,308 +0.11(+0.31%)
Nov 29, 2021 36.88 37.11 35.46 35.51 572,947 -0.94(-2.58%)
Nov 26, 2021 36.93 37.70 35.46 36.45 373,019 -0.80(-2.15%)
Nov 24, 2021 37.14 37.71 36.47 37.25 564,097 -0.12(-0.32%)
Nov 23, 2021 37.30 37.51 36.36 37.37 675,107 +0.13(+0.34%)
Nov 22, 2021 38.31 38.91 37.02 37.24 668,516 -0.98(-2.55%)
Nov 19, 2021 38.49 39.38 37.50 38.22 410,562 -0.49(-1.27%)
Nov 18, 2021 39.73 39.04 38.69 38.71 515,059 -0.96(-2.42%)
Nov 17, 2021 40.78 41.82 39.09 39.67 580,653 -1.02(-2.51%)
Nov 16, 2021 40.30 40.85 39.34 40.69 454,120 +0.11(+0.27%)
Nov 15, 2021 42.24 42.24 40.43 40.58 530,758 -1.43(-3.40%)
Nov 12, 2021 42.78 42.90 41.61 42.01 316,359 -0.79(-1.85%)
Nov 11, 2021 43.47 43.47 42.39 42.80 269,886 -0.19(-0.44%)
Nov 10, 2021 43.15 42.90 42.99 258,424 -0.53(-1.22%)
Nov 09, 2021 45.21 45.67 42.92 43.52 371,812 -1.72(-3.80%)
Nov 08, 2021 46.11 46.33 44.76 45.24 256,854 -0.45(-0.98%)
Nov 05, 2021 45.73 46.47 44.86 45.69 410,434 -0.49(-1.06%)
Nov 04, 2021 49.99 50.98 45.79 46.18 558,890 -3.46(-6.97%)
Nov 03, 2021 49.00 50.26 45.63 49.64 778,245 -0.14(-0.28%)
Nov 02, 2021 49.90 49.90 48.58 49.78 269,358 +0.16(+0.32%)
Nov 01, 2021 47.10 49.75 47.34 49.62 262,313 +2.62(+5.57%)
Oct 29, 2021 48.36 48.77 46.91 47.00 250,734 -1.40(-2.89%)
Oct 28, 2021 47.14 48.46 47.02 48.40 407,886 +1.41(+3.00%)
Oct 27, 2021 48.15 48.20 46.84 46.99 274,969 -1.03(-2.14%)
Oct 26, 2021 48.96 47.97 48.02 278,469 -0.87(-1.78%)
Oct 25, 2021 48.74 49.45 48.00 48.89 290,085 +0.34(+0.70%)
Oct 22, 2021 48.19 48.75 47.26 48.55 330,716 +0.56(+1.17%)
Oct 21, 2021 47.65 48.44 47.25 47.99 338,651 +0.40(+0.84%)
Oct 20, 2021 46.00 47.68 45.49 47.59 310,113 +1.77(+3.86%)
Oct 19, 2021 44.82 45.94 44.53 45.82 241,709 +1.54(+3.48%)
Oct 18, 2021 45.89 46.19 43.65 44.28 365,780 -2.00(-4.32%)
Oct 15, 2021 47.23 47.40 46.06 46.28 817,943 -0.45(-0.96%)
Oct 14, 2021 46.23 47.40 45.90 46.73 309,593 +1.20(+2.64%)
Oct 13, 2021 45.41 46.43 45.35 45.53 291,509 -0.01(-0.02%)
Oct 12, 2021 44.24 45.97 43.99 45.54 332,838 +1.23(+2.78%)
Oct 11, 2021 44.05 45.08 43.82 44.31 359,441 +0.14(+0.32%)
Oct 08, 2021 44.03 44.60 43.42 44.17 206,505 +0.15(+0.34%)
Oct 07, 2021 43.48 44.66 43.28 44.02 414,774 +0.71(+1.64%)
Oct 06, 2021 43.46 44.03 42.85 43.31 323,287 -0.62(-1.41%)
Oct 05, 2021 45.48 45.56 43.65 43.93 534,790 -1.60(-3.51%)
Oct 04, 2021 46.21 47.13 45.17 45.53 604,405 -0.81(-1.75%)
Oct 01, 2021 46.04 46.89 44.87 46.34 467,256 +0.19(+0.41%)
Sep 30, 2021 46.41 47.20 46.07 46.15 406,709 -0.06(-0.13%)
Sep 29, 2021 46.67 47.51 46.06 46.21 348,609 -0.27(-0.58%)
Sep 28, 2021 48.20 48.41 46.46 46.48 538,090 -1.76(-3.65%)
Sep 27, 2021 47.61 48.35 47.25 48.24 266,852 +0.72(+1.52%)
Sep 24, 2021 48.07 48.07 47.23 47.52 271,387 -0.23(-0.48%)
Sep 23, 2021 46.98 47.84 46.34 47.75 297,251 +1.01(+2.16%)
Sep 22, 2021 47.21 47.43 46.32 46.74 265,515 -0.27(-0.57%)
Sep 21, 2021 46.09 47.23 46.09 47.01 260,084 +0.90(+1.95%)
Sep 20, 2021 46.47 47.09 45.60 46.11 612,055 -1.03(-2.18%)
Sep 17, 2021 45.85 47.22 45.11 47.14 1,298,759 +1.34(+2.93%)
Sep 16, 2021 46.09 46.49 45.43 45.80 396,027 -0.31(-0.67%)
Sep 15, 2021 45.71 46.79 44.98 46.11 367,171 +0.43(+0.94%)
Sep 14, 2021 45.82 46.25 45.42 45.68 309,657 -0.08(-0.17%)
Sep 13, 2021 45.56 46.18 45.02 45.76 347,004 +0.58(+1.28%)
Sep 10, 2021 45.19 45.68 44.53 45.18 335,371 -0.01(-0.02%)
Sep 09, 2021 44.76 45.90 44.76 45.19 380,062 +0.22(+0.49%)
Sep 08, 2021 45.49 45.87 44.82 44.97 380,059 -0.46(-1.01%)
Sep 07, 2021 46.37 46.85 45.30 45.43 375,855 -1.00(-2.15%)
Sep 03, 2021 46.37 46.77 46.12 46.43 310,626 +0.01(+0.02%)
Sep 02, 2021 46.00 46.88 45.67 46.42 336,830 +0.62(+1.35%)
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.