Agios Pharmaceuticals (NQ: AGIO )

36.45 USD -0.80 (-2.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.94 66.86 64.19 66.75 327,148 +1.78(+2.74%)
Sep 28, 2017 65.93 65.93 64.01 64.97 376,318 -0.78(-1.19%)
Sep 27, 2017 65.88 66.89 65.60 65.75 401,362 +0.39(+0.60%)
Sep 26, 2017 66.43 66.49 64.83 65.36 282,889 -1.17(-1.76%)
Sep 25, 2017 66.27 67.10 65.75 66.53 247,089 +0.46(+0.70%)
Sep 22, 2017 66.68 67.00 65.33 66.07 245,305 -1.05(-1.56%)
Sep 21, 2017 66.73 67.21 64.97 67.12 289,143 +0.49(+0.74%)
Sep 20, 2017 66.31 67.26 66.08 66.63 358,721 +0.81(+1.23%)
Sep 19, 2017 67.15 67.72 65.75 65.82 322,503 -1.04(-1.56%)
Sep 18, 2017 67.00 67.45 66.71 66.86 513,361 +0.43(+0.65%)
Sep 15, 2017 66.07 67.00 64.88 66.43 863,491 +0.84(+1.28%)
Sep 14, 2017 65.80 66.42 65.07 65.59 257,949 -0.23(-0.35%)
Sep 13, 2017 66.20 66.33 65.02 65.82 403,373 -0.29(-0.44%)
Sep 12, 2017 65.01 66.56 64.47 66.11 389,079 +1.01(+1.55%)
Sep 11, 2017 64.32 65.21 63.15 65.10 463,799 +1.46(+2.29%)
Sep 08, 2017 63.56 64.55 62.26 63.64 247,200 -0.16(-0.25%)
Sep 07, 2017 62.55 64.18 61.87 63.80 297,979 +1.30(+2.08%)
Sep 06, 2017 61.11 62.75 60.08 62.50 362,706 +1.90(+3.14%)
Sep 05, 2017 61.20 61.88 60.49 60.60 489,697 -0.95(-1.54%)
Sep 01, 2017 63.26 63.78 61.27 61.55 440,992 -1.71(-2.70%)
Aug 31, 2017 61.92 63.45 61.34 63.26 489,594 +1.38(+2.23%)
Aug 30, 2017 60.00 62.73 59.94 61.88 400,707 +1.83(+3.05%)
Aug 29, 2017 58.10 60.61 57.81 60.05 347,660 +1.40(+2.39%)
Aug 28, 2017 57.86 58.68 57.03 58.65 434,878 +1.57(+2.75%)
Aug 25, 2017 58.59 58.73 57.01 57.08 197,527 -1.31(-2.24%)
Aug 24, 2017 57.27 58.74 56.94 58.39 392,349 +1.53(+2.69%)
Aug 23, 2017 57.12 57.56 56.51 56.86 367,484 -0.76(-1.32%)
Aug 22, 2017 55.40 57.67 55.17 57.62 462,803 +2.51(+4.55%)
Aug 21, 2017 55.19 56.00 54.40 55.11 231,243 +0.02(+0.04%)
Aug 18, 2017 54.95 56.08 53.90 55.09 445,941 +0.20(+0.36%)
Aug 17, 2017 56.08 56.49 54.76 54.89 368,487 -1.33(-2.37%)
Aug 16, 2017 58.26 58.40 55.94 56.22 569,131 -1.95(-3.35%)
Aug 15, 2017 59.04 59.21 57.81 58.17 279,882 -0.76(-1.29%)
Aug 14, 2017 59.43 59.92 58.78 58.93 252,910 +0.07(+0.12%)
Aug 11, 2017 58.31 59.15 57.06 58.86 501,674 +0.60(+1.03%)
Aug 10, 2017 60.08 60.08 57.76 58.26 314,047 -2.30(-3.80%)
Aug 09, 2017 58.83 61.48 58.55 60.56 518,590 +1.05(+1.76%)
Aug 08, 2017 59.00 60.65 55.44 59.51 1,058,869 -1.55(-2.54%)
Aug 07, 2017 61.14 61.80 60.14 61.06 637,741 -0.40(-0.65%)
Aug 04, 2017 63.38 63.38 61.42 61.46 477,021 -1.58(-2.51%)
Aug 03, 2017 62.80 64.82 61.87 63.04 932,988 +1.40(+2.27%)
Aug 02, 2017 60.06 63.50 58.36 61.64 1,521,805 +2.99(+5.10%)
Aug 01, 2017 56.21 59.82 54.29 58.65 2,149,355 +2.71(+4.84%)
Jul 31, 2017 56.59 56.80 55.75 55.94 243,861 -0.63(-1.11%)
Jul 28, 2017 56.01 56.73 55.34 56.57 329,453 +0.34(+0.60%)
Jul 27, 2017 58.20 58.94 55.77 56.23 353,326 -1.89(-3.25%)
Jul 26, 2017 58.09 58.88 57.75 58.12 277,178 +0.16(+0.28%)
Jul 25, 2017 59.77 59.77 57.80 57.96 362,657 -1.42(-2.39%)
Jul 24, 2017 57.26 59.37 57.05 59.38 387,351 +2.21(+3.87%)
Jul 21, 2017 57.13 58.57 56.51 57.17 345,338 -0.06(-0.10%)
Jul 20, 2017 57.94 56.17 57.23 277,718 +0.84(+1.49%)
Jul 19, 2017 56.50 57.45 55.74 56.39 274,212 +0.36(+0.64%)
Jul 18, 2017 57.61 58.16 55.88 56.03 289,266 -1.72(-2.98%)
Jul 17, 2017 57.89 59.17 57.40 57.75 416,255 -0.06(-0.10%)
Jul 14, 2017 57.36 57.92 56.87 57.81 310,024 +0.43(+0.75%)
Jul 13, 2017 56.49 57.97 55.56 57.38 407,050 +1.22(+2.17%)
Jul 12, 2017 56.69 56.78 55.56 56.16 470,356 -0.11(-0.20%)
Jul 11, 2017 54.62 56.80 54.41 56.27 515,226 +1.77(+3.25%)
Jul 10, 2017 55.01 55.79 53.46 54.50 530,485 -0.41(-0.75%)
Jul 07, 2017 54.33 55.00 53.44 54.91 418,918 +0.89(+1.65%)
Jul 06, 2017 53.19 54.60 52.59 54.02 1,235,498 +0.15(+0.28%)
Jul 05, 2017 51.90 54.14 51.29 53.87 640,895 +1.69(+3.24%)
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.