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 (%)
Jun 30, 2020 52.88 53.65 51.82 53.48 558,682 +0.46(+0.87%)
Jun 29, 2020 51.82 53.84 50.93 53.02 480,496 +1.31(+2.53%)
Jun 26, 2020 52.61 52.76 50.91 51.71 665,600 -1.22(-2.30%)
Jun 25, 2020 50.50 52.93 50.30 52.93 425,393 +2.42(+4.79%)
Jun 24, 2020 51.61 53.49 50.50 50.51 508,242 -1.36(-2.62%)
Jun 23, 2020 48.90 52.23 48.59 51.87 651,420 +3.65(+7.57%)
Jun 22, 2020 47.93 49.26 46.59 48.22 1,055,700 +0.09(+0.19%)
Jun 19, 2020 47.88 48.52 47.65 48.13 1,360,100 +0.13(+0.27%)
Jun 18, 2020 47.93 48.84 47.52 48.00 521,451 -0.02(-0.04%)
Jun 17, 2020 48.73 49.07 47.63 48.02 647,094 -0.46(-0.95%)
Jun 16, 2020 49.58 49.70 47.51 48.48 633,341 +0.18(+0.38%)
Jun 15, 2020 46.95 48.59 46.49 48.30 1,110,901 +1.16(+2.45%)
Jun 12, 2020 52.01 53.22 45.15 47.14 1,434,100 -3.53(-6.97%)
Jun 11, 2020 51.07 51.99 50.35 50.67 875,440 -2.10(-3.98%)
Jun 10, 2020 52.11 53.80 51.44 52.77 460,205 +1.01(+1.95%)
Jun 09, 2020 52.11 53.16 51.64 51.76 378,485 -0.47(-0.90%)
Jun 08, 2020 50.75 52.38 49.74 52.23 427,818 +1.57(+3.10%)
Jun 05, 2020 50.25 51.22 48.27 50.66 522,800 +1.09(+2.20%)
Jun 04, 2020 50.74 52.13 49.26 49.57 401,769 -1.47(-2.88%)
Jun 03, 2020 52.33 52.89 50.97 51.04 487,355 -1.25(-2.39%)
Jun 02, 2020 51.95 52.75 51.24 52.29 507,833 +0.19(+0.36%)
Jun 01, 2020 51.67 53.16 50.91 52.10 588,235 +0.36(+0.70%)
May 29, 2020 53.34 53.34 49.89 51.74 761,500 -1.61(-3.02%)
May 28, 2020 52.95 54.18 52.78 53.35 645,134 +0.31(+0.58%)
May 27, 2020 52.82 54.48 51.18 53.04 1,300,763 +0.59(+1.12%)
May 26, 2020 53.11 54.52 51.81 52.45 780,446 -0.33(-0.63%)
May 22, 2020 49.84 52.79 49.84 52.78 519,700 +2.63(+5.24%)
May 21, 2020 50.21 50.74 49.75 50.15 651,490 +0.00(+0.00%)
May 20, 2020 48.58 50.22 48.21 50.15 712,696 +2.30(+4.81%)
May 19, 2020 48.76 49.55 47.05 47.85 437,112 -0.98(-2.01%)
May 18, 2020 47.25 49.29 46.85 48.83 684,521 +2.54(+5.49%)
May 15, 2020 44.29 46.64 43.68 46.29 532,900 +1.54(+3.44%)
May 14, 2020 45.18 45.60 43.18 44.75 760,999 -0.81(-1.78%)
May 13, 2020 45.75 47.85 43.89 45.56 812,150 -0.09(-0.20%)
May 12, 2020 44.43 48.39 44.43 45.65 1,492,361 +1.52(+3.44%)
May 11, 2020 40.08 44.60 39.78 44.13 1,226,300 +4.52(+11.41%)
May 08, 2020 39.46 40.76 39.26 39.61 504,100 +0.30(+0.76%)
May 07, 2020 39.21 40.17 39.13 39.31 554,610 +0.50(+1.29%)
May 06, 2020 39.53 40.02 38.67 38.81 542,979 -0.64(-1.62%)
May 05, 2020 39.62 41.29 38.91 39.45 874,069 +1.05(+2.73%)
May 04, 2020 37.48 38.44 36.02 38.40 1,195,267 +1.39(+3.76%)
May 01, 2020 40.47 41.25 36.41 37.01 1,114,300 -4.13(-10.04%)
Apr 30, 2020 43.08 43.75 39.34 41.14 1,443,447 -2.41(-5.53%)
Apr 29, 2020 45.42 45.42 43.41 43.55 670,023 -1.22(-2.73%)
Apr 28, 2020 47.30 47.43 44.59 44.77 566,924 -2.15(-4.58%)
Apr 27, 2020 47.00 47.50 46.59 46.92 706,901 +0.42(+0.90%)
Apr 24, 2020 45.36 46.69 44.08 46.50 820,000 +1.47(+3.26%)
Apr 23, 2020 45.33 46.50 44.49 45.03 593,903 -0.18(-0.40%)
Apr 22, 2020 45.91 46.17 44.71 45.21 347,171 -0.19(-0.42%)
Apr 21, 2020 46.35 46.99 44.35 45.40 816,796 -0.97(-2.09%)
Apr 20, 2020 44.90 47.48 44.57 46.37 921,291 +0.98(+2.16%)
Apr 17, 2020 44.26 45.70 43.68 45.39 926,000 +2.18(+5.05%)
Apr 16, 2020 42.34 43.35 41.45 43.21 506,564 +1.00(+2.37%)
Apr 15, 2020 41.60 42.93 41.20 42.21 505,736 +0.17(+0.40%)
Apr 14, 2020 40.34 42.13 39.92 42.04 750,306 +2.26(+5.68%)
Apr 13, 2020 39.55 40.20 38.97 39.78 461,513 -0.10(-0.25%)
Apr 09, 2020 40.92 42.33 38.80 39.88 539,900 -0.78(-1.92%)
Apr 08, 2020 38.74 40.92 38.07 40.66 534,651 +2.48(+6.50%)
Apr 07, 2020 40.28 40.78 37.55 38.18 663,834 -1.32(-3.34%)
Apr 06, 2020 38.75 39.55 37.01 39.50 690,294 +2.01(+5.36%)
Apr 03, 2020 36.80 38.44 36.00 37.49 714,900 +0.25(+0.67%)
Apr 02, 2020 34.08 37.65 34.08 37.24 828,862 +2.79(+8.10%)
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.