Agios Pharmaceuticals (NQ: AGIO )

35.51 USD -0.94 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 57.29 58.13 55.68 55.78 318,085 -1.32(-2.31%)
May 27, 2021 56.37 57.12 55.73 57.10 350,413 +0.79(+1.40%)
May 26, 2021 56.36 56.55 55.93 56.31 284,028 +0.45(+0.81%)
May 25, 2021 56.57 57.22 55.84 55.86 544,147 -0.73(-1.29%)
May 24, 2021 57.82 57.97 56.36 56.59 523,376 -0.52(-0.91%)
May 21, 2021 57.25 57.98 56.81 57.11 521,460 +0.35(+0.62%)
May 20, 2021 55.12 57.58 54.03 56.76 607,080 +1.65(+2.99%)
May 19, 2021 55.13 55.95 54.11 55.11 504,336 -0.19(-0.34%)
May 18, 2021 55.90 56.12 55.30 55.30 709,076 -0.42(-0.75%)
May 17, 2021 54.96 56.29 54.02 55.72 390,104 +0.50(+0.91%)
May 14, 2021 55.12 55.79 53.52 55.22 798,293 +0.27(+0.49%)
May 13, 2021 54.92 55.58 53.63 54.95 512,283 +0.63(+1.16%)
May 12, 2021 55.70 56.41 54.27 54.32 502,785 -1.86(-3.31%)
May 11, 2021 53.49 56.45 53.02 56.18 754,026 +0.43(+0.77%)
May 10, 2021 55.01 56.42 54.38 55.75 769,654 -0.04(-0.07%)
May 07, 2021 55.56 56.65 55.21 55.79 529,317 +0.69(+1.25%)
May 06, 2021 53.03 55.39 52.51 55.10 679,884 +1.83(+3.44%)
May 05, 2021 54.16 54.62 52.27 53.27 801,793 -0.29(-0.54%)
May 04, 2021 54.48 55.30 53.07 53.56 774,754 -1.64(-2.97%)
May 03, 2021 56.36 56.96 55.11 55.20 551,284 -0.60(-1.08%)
Apr 30, 2021 55.64 57.55 54.77 55.80 638,100 +0.02(+0.04%)
Apr 29, 2021 55.57 56.79 54.29 55.78 670,950 +0.36(+0.65%)
Apr 28, 2021 54.86 56.45 53.94 55.42 454,696 +0.05(+0.09%)
Apr 27, 2021 56.37 56.78 55.34 55.37 376,370 -0.74(-1.32%)
Apr 26, 2021 55.14 56.20 54.80 56.11 489,747 +1.38(+2.52%)
Apr 23, 2021 55.61 55.99 54.40 54.73 520,100 -0.46(-0.83%)
Apr 22, 2021 55.32 56.10 54.66 55.19 557,767 +0.08(+0.15%)
Apr 21, 2021 55.43 56.00 54.44 55.11 558,857 -0.57(-1.02%)
Apr 20, 2021 54.54 55.97 53.71 55.68 495,619 +1.17(+2.15%)
Apr 19, 2021 54.13 55.50 53.40 54.51 569,941 -0.18(-0.33%)
Apr 16, 2021 54.79 55.98 53.91 54.69 1,123,600 -0.35(-0.64%)
Apr 15, 2021 54.00 55.77 53.67 55.04 1,052,309 +1.68(+3.15%)
Apr 14, 2021 52.44 54.80 52.44 53.36 659,697 +1.30(+2.50%)
Apr 13, 2021 52.41 53.07 51.51 52.06 534,483 -0.18(-0.34%)
Apr 12, 2021 52.62 53.37 51.07 52.24 944,886 -0.53(-1.00%)
Apr 09, 2021 52.87 52.91 51.91 52.77 422,600 -0.15(-0.28%)
Apr 08, 2021 52.92 53.96 52.47 52.92 595,331 +0.08(+0.15%)
Apr 07, 2021 53.40 53.93 52.74 52.84 625,751 -1.17(-2.17%)
Apr 06, 2021 54.39 55.03 52.81 54.01 1,259,508 -0.82(-1.50%)
Apr 05, 2021 52.57 54.89 51.80 54.83 811,515 +2.21(+4.20%)
Apr 01, 2021 52.15 53.24 51.07 52.62 450,200 +0.98(+1.90%)
Mar 31, 2021 50.03 52.70 49.68 51.64 803,667 +2.39(+4.85%)
Mar 30, 2021 46.57 49.80 46.38 49.25 1,114,545 +1.46(+3.06%)
Mar 29, 2021 49.57 50.61 47.63 47.79 1,082,361 -1.85(-3.73%)
Mar 26, 2021 49.60 50.50 47.79 49.64 753,800 +0.26(+0.53%)
Mar 25, 2021 47.51 49.99 46.91 49.38 702,620 +1.42(+2.96%)
Mar 24, 2021 51.50 52.37 47.55 47.96 736,086 -3.10(-6.07%)
Mar 23, 2021 52.52 52.52 49.91 51.06 745,225 -1.76(-3.33%)
Mar 22, 2021 50.59 54.04 50.26 52.82 485,137 +2.40(+4.76%)
Mar 19, 2021 48.96 51.42 48.96 50.42 2,127,700 +1.88(+3.87%)
Mar 18, 2021 51.13 51.13 48.25 48.54 949,459 -3.03(-5.88%)
Mar 17, 2021 50.04 51.65 48.65 51.57 488,927 +0.82(+1.62%)
Mar 16, 2021 52.71 52.71 49.58 50.75 1,000,763 -1.54(-2.95%)
Mar 15, 2021 50.03 52.39 49.48 52.29 401,966 +0.70(+1.36%)
Mar 12, 2021 49.99 51.64 49.29 51.59 472,600 +1.42(+2.83%)
Mar 11, 2021 47.90 50.61 47.55 50.17 673,728 +2.97(+6.29%)
Mar 10, 2021 49.11 49.61 46.80 47.20 656,115 -1.40(-2.88%)
Mar 09, 2021 48.95 50.96 48.16 48.60 520,321 +0.29(+0.60%)
Mar 08, 2021 48.58 49.97 47.38 48.31 1,334,057 -0.58(-1.19%)
Mar 05, 2021 47.00 48.92 45.14 48.89 1,258,600 +1.56(+3.30%)
Mar 04, 2021 45.70 47.36 44.32 47.33 888,419 +1.23(+2.67%)
Mar 03, 2021 48.62 48.79 45.62 46.10 839,935 -2.82(-5.76%)
Mar 02, 2021 47.51 49.08 46.82 48.92 717,693 +1.41(+2.97%)
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.