Agios Pharmaceuticals (NQ: AGIO )

28.28 -0.29 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 69.05 69.67 63.97 64.59 459,890 -4.46(-6.46%)
Nov 27, 2015 69.14 71.49 68.12 69.05 228,161 +0.53(+0.77%)
Nov 25, 2015 63.03 68.52 68.52 68.52 485,000 +5.24(+8.28%)
Nov 24, 2015 63.95 64.66 62.53 63.28 273,711 -0.88(-1.37%)
Nov 23, 2015 62.32 66.25 62.32 64.16 413,235 +1.69(+2.71%)
Nov 20, 2015 62.04 62.74 60.56 62.47 291,221 +0.81(+1.31%)
Nov 19, 2015 64.09 64.80 60.09 61.66 357,031 -2.38(-3.72%)
Nov 18, 2015 60.00 64.21 59.76 64.04 350,284 +4.17(+6.97%)
Nov 17, 2015 59.38 61.76 58.34 59.87 415,367 +0.74(+1.25%)
Nov 16, 2015 63.05 63.05 57.85 59.13 560,867 -4.33(-6.82%)
Nov 13, 2015 63.19 65.25 63.03 63.46 233,806 -0.37(-0.58%)
Nov 12, 2015 65.66 66.86 63.30 63.83 512,400 -2.30(-3.48%)
Nov 11, 2015 66.92 67.44 64.34 66.13 402,890 +0.01(+0.02%)
Nov 10, 2015 65.02 67.11 61.69 66.12 857,183 +1.08(+1.66%)
Nov 09, 2015 71.40 71.76 63.90 65.04 2,005,546 -10.79(-14.23%)
Nov 06, 2015 74.62 76.29 71.00 75.83 484,183 +0.58(+0.77%)
Nov 05, 2015 74.28 77.48 70.00 75.25 767,134 -2.63(-3.38%)
Nov 04, 2015 78.19 78.66 74.71 77.88 592,615 -0.53(-0.68%)
Nov 03, 2015 77.52 81.77 77.20 78.41 592,761 +0.51(+0.65%)
Nov 02, 2015 73.41 78.59 72.91 77.90 574,222 +5.04(+6.92%)
Oct 30, 2015 75.40 75.97 72.50 72.86 565,423 -2.58(-3.42%)
Oct 29, 2015 73.50 78.30 72.02 75.44 662,396 +1.95(+2.65%)
Oct 28, 2015 80.46 80.46 72.25 73.49 958,662 -7.45(-9.20%)
Oct 27, 2015 64.00 81.49 64.00 80.94 2,193,228 +16.09(+24.81%)
Oct 26, 2015 61.59 65.57 59.02 64.85 827,197 +3.13(+5.07%)
Oct 23, 2015 62.36 62.50 60.26 61.72 723,009 +0.24(+0.39%)
Oct 22, 2015 63.11 63.98 58.80 61.48 1,120,615 -1.35(-2.15%)
Oct 21, 2015 63.91 64.68 58.62 62.83 1,185,394 -0.98(-1.54%)
Oct 20, 2015 68.44 68.74 62.18 63.81 962,743 -4.38(-6.43%)
Oct 19, 2015 71.93 71.98 66.50 68.19 1,055,491 -2.75(-3.87%)
Oct 16, 2015 76.31 76.60 68.11 70.94 1,653,420 -5.47(-7.16%)
Oct 15, 2015 70.77 77.00 69.60 76.41 751,693 +5.28(+7.42%)
Oct 14, 2015 70.29 73.01 68.16 71.13 763,843 +1.46(+2.10%)
Oct 13, 2015 73.15 75.95 69.52 69.67 692,793 -3.92(-5.33%)
Oct 12, 2015 72.79 75.25 72.15 73.59 539,767 +1.42(+1.97%)
Oct 09, 2015 69.95 73.35 68.51 72.17 431,665 +2.22(+3.17%)
Oct 08, 2015 72.60 72.83 67.52 69.95 689,808 -2.95(-4.05%)
Oct 07, 2015 70.84 73.45 68.13 72.90 666,299 +2.08(+2.94%)
Oct 06, 2015 72.88 72.90 64.00 70.82 821,346 -1.73(-2.38%)
Oct 05, 2015 77.36 79.14 70.54 72.55 1,073,337 -3.54(-4.65%)
Oct 02, 2015 72.70 79.99 70.74 76.09 961,899 +1.68(+2.26%)
Oct 01, 2015 70.76 74.60 67.69 74.41 754,310 +3.82(+5.41%)
Sep 30, 2015 69.11 72.05 68.63 70.59 915,662 +2.31(+3.38%)
Sep 29, 2015 74.06 76.28 67.52 68.28 965,456 -5.22(-7.10%)
Sep 28, 2015 80.32 80.49 72.73 73.50 668,930 -7.29(-9.02%)
Sep 25, 2015 87.39 88.27 78.52 80.79 684,607 -4.94(-5.76%)
Sep 24, 2015 87.89 88.02 81.54 85.73 367,339 -3.16(-3.55%)
Sep 23, 2015 88.02 89.74 85.72 88.89 270,361 +1.07(+1.22%)
Sep 22, 2015 88.52 90.05 85.08 87.82 716,214 -3.25(-3.57%)
Sep 21, 2015 99.13 99.46 90.49 91.07 643,973 -6.81(-6.96%)
Sep 18, 2015 95.34 98.98 93.10 97.88 1,002,973 +1.20(+1.24%)
Sep 17, 2015 91.02 97.34 90.55 96.68 366,990 +5.57(+6.11%)
Sep 16, 2015 92.48 93.17 89.27 91.11 254,241 -1.09(-1.18%)
Sep 15, 2015 92.42 92.77 90.15 92.20 242,923 +0.33(+0.36%)
Sep 14, 2015 92.06 92.30 89.76 91.87 196,333 +0.36(+0.39%)
Sep 11, 2015 89.30 91.55 88.38 91.51 255,898 +1.63(+1.81%)
Sep 10, 2015 88.66 90.71 88.23 89.88 333,736 +1.22(+1.38%)
Sep 09, 2015 90.14 91.57 87.67 88.66 465,763 -0.47(-0.53%)
Sep 08, 2015 86.78 89.67 85.10 89.13 400,528 +4.52(+5.34%)
Sep 04, 2015 82.65 84.61 84.61 84.61 317,300 +0.94(+1.12%)
Sep 03, 2015 87.95 87.97 83.33 83.67 413,808 -3.57(-4.09%)
Sep 02, 2015 86.17 87.45 84.04 87.24 314,918 +2.81(+3.33%)
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.