Agios Pharmaceuticals (NQ: AGIO )

21.24 +0.14 (+0.66%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 81.19 82.28 80.15 80.39 219,090 -0.83(-1.02%)
Feb 27, 2018 81.77 82.96 80.85 81.22 197,535 -0.86(-1.05%)
Feb 26, 2018 83.25 83.25 80.32 82.08 241,750 -0.75(-0.91%)
Feb 23, 2018 82.44 82.93 79.76 82.83 401,092 +1.02(+1.25%)
Feb 22, 2018 81.81 772,273 +3.12(+3.96%)
Feb 21, 2018 77.68 80.00 76.72 78.69 383,608 +1.16(+1.50%)
Feb 20, 2018 76.96 79.96 76.25 77.53 405,575 -0.17(-0.22%)
Feb 16, 2018 77.70 77.70 77.70 0 -1.09(-1.38%)
Feb 15, 2018 79.37 79.99 76.36 78.79 459,478 +0.82(+1.05%)
Feb 14, 2018 76.06 78.50 74.99 77.97 1,079,587 +1.44(+1.88%)
Feb 13, 2018 76.17 78.00 75.05 76.53 531,579 -0.40(-0.52%)
Feb 12, 2018 73.53 77.96 72.79 76.93 513,778 +3.82(+5.23%)
Feb 09, 2018 75.46 76.24 67.65 73.11 633,609 -1.15(-1.55%)
Feb 08, 2018 78.29 74.25 74.26 547,428 -3.17(-4.09%)
Feb 07, 2018 76.10 78.31 73.50 77.43 410,427 +0.61(+0.79%)
Feb 06, 2018 71.69 76.90 71.58 76.82 554,445 +1.51(+2.01%)
Feb 05, 2018 73.85 78.84 73.51 75.31 385,343 -0.53(-0.70%)
Feb 02, 2018 77.90 78.80 75.53 75.84 641,189 -3.21(-4.06%)
Feb 01, 2018 78.01 79.88 77.91 79.05 469,144 +0.29(+0.37%)
Jan 31, 2018 81.32 81.32 78.06 78.76 365,421 -1.85(-2.30%)
Jan 30, 2018 79.55 81.66 78.51 80.61 644,570 +0.32(+0.40%)
Jan 29, 2018 79.91 82.96 79.91 80.29 713,109 -0.43(-0.53%)
Jan 26, 2018 77.58 82.96 77.10 80.72 945,302 +3.71(+4.82%)
Jan 25, 2018 77.05 77.97 75.08 77.01 316,395 +0.64(+0.84%)
Jan 24, 2018 80.00 80.07 74.33 76.37 711,790 -2.83(-3.57%)
Jan 23, 2018 74.83 80.10 74.52 79.20 1,574,868 +0.85(+1.08%)
Jan 22, 2018 72.24 80.00 71.28 78.35 2,532,709 +8.46(+12.10%)
Jan 19, 2018 68.20 72.81 67.04 69.89 4,119,632 +1.74(+2.55%)
Jan 18, 2018 68.72 68.84 65.20 68.15 968,121 -2.18(-3.10%)
Jan 17, 2018 69.62 71.38 69.21 70.33 410,496 +1.53(+2.22%)
Jan 16, 2018 74.74 75.24 68.76 68.80 1,175,807 -6.31(-8.40%)
Jan 12, 2018 75.11 75.11 75.11 0 +2.57(+3.54%)
Jan 11, 2018 67.39 74.25 66.83 72.54 1,766,229 +5.20(+7.72%)
Jan 10, 2018 67.88 67.34 642,058 +3.82(+6.01%)
Jan 09, 2018 60.63 64.66 60.32 63.52 505,070 +3.20(+5.31%)
Jan 08, 2018 61.36 61.36 59.23 60.32 345,543 -0.97(-1.58%)
Jan 05, 2018 60.33 61.34 59.72 61.29 282,487 +1.19(+1.98%)
Jan 04, 2018 62.47 62.82 58.50 60.10 1,007,712 -2.22(-3.56%)
Jan 03, 2018 59.85 62.54 58.88 62.32 294,002 +2.49(+4.16%)
Jan 02, 2018 57.75 59.92 56.50 59.83 410,918 +2.66(+4.65%)
Dec 29, 2017 57.17 57.17 57.17 0 -3.45(-5.69%)
Dec 28, 2017 60.45 60.73 59.61 60.62 168,981 +0.15(+0.25%)
Dec 27, 2017 59.85 60.69 59.38 60.47 250,601 +0.65(+1.09%)
Dec 26, 2017 57.90 60.82 57.24 59.82 340,769 +1.70(+2.92%)
Dec 22, 2017 54.25 58.25 54.25 58.12 520,149 +3.99(+7.37%)
Dec 21, 2017 52.55 54.45 52.52 54.13 232,646 +1.56(+2.97%)
Dec 20, 2017 53.09 53.09 51.82 52.57 154,600 -0.28(-0.53%)
Dec 19, 2017 52.80 53.50 52.06 52.85 231,799 +0.13(+0.25%)
Dec 18, 2017 52.16 53.17 52.00 52.72 289,845 +0.60(+1.15%)
Dec 15, 2017 52.38 53.12 51.62 52.12 677,014 -0.25(-0.48%)
Dec 14, 2017 55.11 55.21 52.22 52.37 424,079 -2.63(-4.78%)
Dec 13, 2017 56.09 57.22 53.80 55.00 369,024 -1.08(-1.93%)
Dec 12, 2017 61.66 62.79 55.83 56.08 571,979 -5.34(-8.69%)
Dec 11, 2017 60.85 62.83 59.98 61.42 304,151 +0.45(+0.74%)
Dec 08, 2017 61.44 62.61 60.57 60.97 443,590 +0.14(+0.23%)
Dec 07, 2017 59.45 61.03 58.73 60.83 257,154 +1.82(+3.08%)
Dec 06, 2017 61.09 61.81 57.06 59.01 403,139 -2.32(-3.78%)
Dec 05, 2017 62.33 63.28 60.81 61.33 301,294 -0.93(-1.49%)
Dec 04, 2017 61.69 63.38 61.69 62.26 313,865 +1.09(+1.78%)
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.