Agios Pharmaceuticals (NQ: AGIO )

30.30 USD -0.06 (-0.21%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.81 51.96 48.58 48.73 922,000 -3.32(-6.38%)
Jan 30, 2020 52.59 52.89 51.05 52.05 442,536 -1.14(-2.14%)
Jan 29, 2020 52.58 53.55 52.22 53.19 285,777 +0.63(+1.20%)
Jan 28, 2020 53.28 53.59 52.12 52.56 468,619 -0.13(-0.25%)
Jan 27, 2020 51.80 53.13 50.95 52.69 668,804 -0.34(-0.64%)
Jan 24, 2020 53.19 54.10 52.39 53.03 758,400 -0.22(-0.41%)
Jan 23, 2020 53.76 54.17 53.06 53.25 573,157 -0.56(-1.04%)
Jan 22, 2020 53.80 54.68 53.67 53.81 782,876 +0.01(+0.02%)
Jan 21, 2020 52.67 54.44 51.98 53.80 925,139 +0.94(+1.78%)
Jan 17, 2020 51.75 53.27 51.71 52.86 1,621,400 +1.31(+2.54%)
Jan 16, 2020 50.69 51.57 49.95 51.55 1,318,417 +1.34(+2.67%)
Jan 15, 2020 49.05 51.82 49.05 50.21 1,045,718 +0.98(+1.99%)
Jan 14, 2020 46.77 49.67 46.28 49.23 1,058,770 +3.92(+8.65%)
Jan 13, 2020 48.12 48.17 44.30 45.31 1,201,055 -3.02(-6.25%)
Jan 10, 2020 48.76 50.30 48.28 48.33 613,900 -0.24(-0.49%)
Jan 09, 2020 50.64 50.67 48.48 48.57 993,591 -1.58(-3.15%)
Jan 08, 2020 49.12 50.24 48.63 50.15 601,846 +1.04(+2.12%)
Jan 07, 2020 48.63 49.36 47.92 49.11 606,866 +0.62(+1.28%)
Jan 06, 2020 46.90 48.54 46.11 48.49 636,631 +1.20(+2.54%)
Jan 03, 2020 46.86 47.85 46.39 47.29 369,400 -0.23(-0.48%)
Jan 02, 2020 48.49 48.54 46.90 47.52 844,649 -0.23(-0.48%)
Dec 31, 2019 47.66 48.72 47.29 47.75 423,400 -0.21(-0.44%)
Dec 30, 2019 48.23 48.92 47.77 47.96 464,971 -0.52(-1.07%)
Dec 27, 2019 50.74 50.74 48.44 48.48 441,600 -2.11(-4.17%)
Dec 26, 2019 50.38 50.72 49.96 50.59 453,262 +0.36(+0.72%)
Dec 24, 2019 49.85 50.24 49.53 50.23 213,900 +0.56(+1.13%)
Dec 23, 2019 48.92 49.88 48.05 49.67 571,913 +1.08(+2.22%)
Dec 20, 2019 48.08 48.91 47.24 48.59 1,587,400 +0.69(+1.44%)
Dec 19, 2019 47.22 48.20 47.04 47.90 853,915 +0.76(+1.61%)
Dec 18, 2019 46.90 47.25 46.45 47.14 670,561 +0.02(+0.04%)
Dec 17, 2019 47.34 47.46 45.44 47.12 847,777 +1.21(+2.64%)
Dec 16, 2019 46.91 47.10 44.70 45.91 1,257,956 -0.79(-1.69%)
Dec 13, 2019 45.52 46.75 45.03 46.70 670,200 +1.00(+2.19%)
Dec 12, 2019 43.94 46.32 43.90 45.70 820,145 +1.62(+3.68%)
Dec 11, 2019 44.32 44.97 43.39 44.08 772,947 -0.17(-0.38%)
Dec 10, 2019 42.50 44.57 41.88 44.25 1,079,763 +2.28(+5.43%)
Dec 09, 2019 45.90 47.43 41.73 41.97 2,045,748 +1.03(+2.52%)
Dec 06, 2019 40.41 40.96 39.92 40.94 590,900 +0.86(+2.15%)
Dec 05, 2019 40.48 40.66 39.44 40.08 728,270 -0.18(-0.45%)
Dec 04, 2019 39.37 40.34 38.40 40.26 1,187,673 +1.15(+2.94%)
Dec 03, 2019 38.45 39.30 38.40 39.11 537,373 +0.39(+1.01%)
Dec 02, 2019 38.90 39.46 38.03 38.72 732,557 -0.18(-0.46%)
Nov 29, 2019 38.81 39.49 38.00 38.90 384,400 -0.16(-0.41%)
Nov 27, 2019 37.54 39.30 36.58 39.06 960,000 +1.76(+4.72%)
Nov 26, 2019 38.25 38.54 36.58 37.30 1,013,491 -0.56(-1.48%)
Nov 25, 2019 38.44 38.54 37.00 37.86 943,914 +0.53(+1.42%)
Nov 22, 2019 38.32 38.32 36.63 37.33 969,000 -0.85(-2.23%)
Nov 21, 2019 36.90 38.35 36.51 38.18 759,647 +1.18(+3.19%)
Nov 20, 2019 36.27 37.26 36.15 37.00 823,294 +0.37(+1.01%)
Nov 19, 2019 36.29 37.50 36.08 36.63 1,063,369 +0.49(+1.36%)
Nov 18, 2019 36.42 37.06 35.87 36.14 1,132,928 +0.46(+1.29%)
Nov 15, 2019 34.86 36.22 34.54 35.68 990,500 +1.47(+4.30%)
Nov 14, 2019 34.33 34.69 33.15 34.21 638,808 -0.11(-0.32%)
Nov 13, 2019 34.01 35.03 33.72 34.32 595,143 +0.33(+0.97%)
Nov 12, 2019 32.43 34.31 32.21 33.99 1,280,473 +1.56(+4.81%)
Nov 11, 2019 33.46 33.78 32.30 32.43 1,381,318 -1.13(-3.37%)
Nov 08, 2019 32.09 35.05 32.00 33.56 5,729,000 -0.21(-0.62%)
Nov 07, 2019 31.78 34.33 30.91 33.77 1,921,816 -0.01(-0.03%)
Nov 06, 2019 34.83 35.14 33.52 33.78 526,604 -0.74(-2.14%)
Nov 05, 2019 33.40 35.55 33.21 34.52 769,295 +0.52(+1.53%)
Nov 04, 2019 33.95 34.20 33.19 34.00 618,376 +0.36(+1.07%)
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.