Agios Pharmaceuticals (NQ: AGIO )

35.62 USD +0.11 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 34.71 34.84 31.46 32.40 1,262,371 -2.05(-5.95%)
Sep 27, 2019 33.82 35.35 33.71 34.45 621,800 +0.44(+1.29%)
Sep 26, 2019 35.25 35.39 33.92 34.01 401,668 -1.48(-4.17%)
Sep 25, 2019 35.36 36.22 34.96 35.49 474,478 -0.04(-0.11%)
Sep 24, 2019 36.80 36.98 34.45 35.53 779,693 -1.08(-2.95%)
Sep 23, 2019 37.40 37.75 36.49 36.61 515,308 +0.30(+0.83%)
Sep 20, 2019 36.01 37.17 35.80 36.31 614,500 +0.27(+0.75%)
Sep 19, 2019 36.56 37.04 35.97 36.04 440,659 -0.46(-1.26%)
Sep 18, 2019 36.72 37.25 36.24 36.50 403,499 -0.08(-0.22%)
Sep 17, 2019 37.64 38.06 36.24 36.58 439,871 -1.13(-3.00%)
Sep 16, 2019 37.50 38.31 36.79 37.71 617,480 -0.03(-0.08%)
Sep 13, 2019 38.27 38.47 36.67 37.74 927,300 -0.41(-1.07%)
Sep 12, 2019 38.37 38.90 36.67 38.15 763,279 +0.25(+0.66%)
Sep 11, 2019 35.68 38.19 35.51 37.90 761,749 +2.32(+6.52%)
Sep 10, 2019 33.45 36.19 33.32 35.58 688,915 +2.08(+6.21%)
Sep 09, 2019 34.62 34.69 33.17 33.50 690,304 -0.81(-2.36%)
Sep 06, 2019 35.26 35.37 34.20 34.31 547,800 -0.96(-2.72%)
Sep 05, 2019 35.83 36.39 34.98 35.27 577,166 -0.52(-1.45%)
Sep 04, 2019 37.00 37.00 34.55 35.79 798,580 -0.41(-1.13%)
Sep 03, 2019 38.02 38.26 35.63 36.20 695,238 -1.75(-4.61%)
Aug 30, 2019 37.52 38.18 37.05 37.95 298,800 +0.42(+1.12%)
Aug 29, 2019 38.00 38.32 37.19 37.53 617,319 +0.01(+0.03%)
Aug 28, 2019 37.83 38.33 37.23 37.52 481,527 -0.70(-1.83%)
Aug 27, 2019 39.64 40.41 37.80 38.22 362,199 -1.42(-3.58%)
Aug 26, 2019 40.38 40.43 39.02 39.64 335,976 -0.11(-0.28%)
Aug 23, 2019 41.62 42.05 39.50 39.75 447,800 -2.09(-5.00%)
Aug 22, 2019 43.35 43.35 41.17 41.84 462,998 -1.62(-3.73%)
Aug 21, 2019 43.61 43.75 42.94 43.46 332,664 +0.47(+1.09%)
Aug 20, 2019 43.41 43.67 42.32 42.99 229,880 -0.61(-1.40%)
Aug 19, 2019 43.25 44.00 42.58 43.60 446,326 +1.20(+2.83%)
Aug 16, 2019 42.76 43.41 42.13 42.40 1,009,400 -0.10(-0.24%)
Aug 15, 2019 43.17 43.18 41.80 42.50 673,567 -0.50(-1.16%)
Aug 14, 2019 42.12 44.14 41.83 43.00 631,957 +0.12(+0.28%)
Aug 13, 2019 42.47 43.54 42.18 42.88 506,763 +0.07(+0.16%)
Aug 12, 2019 42.85 43.15 41.68 42.81 472,743 -0.21(-0.49%)
Aug 09, 2019 42.45 43.85 42.08 43.02 450,300 +0.28(+0.66%)
Aug 08, 2019 41.07 42.90 40.30 42.74 510,081 +1.71(+4.17%)
Aug 07, 2019 39.88 41.16 39.39 41.03 538,403 +0.37(+0.91%)
Aug 06, 2019 39.94 40.74 38.62 40.66 757,949 +1.39(+3.54%)
Aug 05, 2019 41.12 41.17 39.03 39.27 1,013,972 -2.79(-6.63%)
Aug 02, 2019 42.10 43.95 41.76 42.06 740,800 -0.68(-1.59%)
Aug 01, 2019 46.68 46.86 42.19 42.74 1,185,683 -5.37(-11.16%)
Jul 31, 2019 47.95 48.72 46.93 48.11 630,895 +0.01(+0.02%)
Jul 30, 2019 44.99 48.14 44.99 48.10 392,590 +2.62(+5.76%)
Jul 29, 2019 46.09 46.61 44.65 45.48 366,024 -0.11(-0.24%)
Jul 26, 2019 45.70 46.38 45.20 45.59 407,700 +0.09(+0.20%)
Jul 25, 2019 47.00 47.07 45.34 45.50 403,285 -1.44(-3.07%)
Jul 24, 2019 46.52 47.13 45.69 46.94 419,414 +0.24(+0.51%)
Jul 23, 2019 47.41 47.75 46.56 46.70 293,424 -0.49(-1.04%)
Jul 22, 2019 47.05 47.94 46.66 47.19 355,307 +0.42(+0.90%)
Jul 19, 2019 49.42 49.42 46.52 46.77 894,000 -2.53(-5.13%)
Jul 18, 2019 48.56 49.46 48.28 49.30 632,819 +0.80(+1.65%)
Jul 17, 2019 47.23 48.56 46.47 48.50 580,738 +1.46(+3.10%)
Jul 16, 2019 45.88 47.48 45.75 47.04 717,679 +0.87(+1.88%)
Jul 15, 2019 45.51 46.20 44.85 46.17 391,302 +0.97(+2.15%)
Jul 12, 2019 45.62 45.62 44.70 45.20 408,300 -0.46(-1.01%)
Jul 11, 2019 46.24 46.40 44.78 45.66 409,424 -0.57(-1.23%)
Jul 10, 2019 44.55 46.65 43.96 46.23 843,869 +2.00(+4.52%)
Jul 09, 2019 43.78 44.67 43.61 44.23 570,468 +0.36(+0.82%)
Jul 08, 2019 45.39 45.44 43.58 43.87 564,498 -1.92(-4.19%)
Jul 05, 2019 46.37 47.03 45.58 45.79 496,000 -0.75(-1.61%)
Jul 03, 2019 47.32 47.87 45.51 46.54 533,200 -0.66(-1.40%)
Jul 02, 2019 49.45 49.45 47.12 47.20 505,590 -2.38(-4.80%)
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.