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 (%)
Sep 30, 2022 28.62 29.54 28.19 28.28 639,694 -0.29(-1.02%)
Sep 29, 2022 29.01 29.01 28.07 28.57 475,565 -0.81(-2.76%)
Sep 28, 2022 29.26 30.00 28.99 29.38 758,416 +0.66(+2.30%)
Sep 27, 2022 28.64 29.43 28.33 28.72 517,651 +0.84(+3.01%)
Sep 26, 2022 28.87 29.39 27.79 27.88 547,136 -1.11(-3.83%)
Sep 23, 2022 29.34 29.44 27.90 28.99 608,993 -0.63(-2.13%)
Sep 22, 2022 29.71 30.07 28.89 29.62 502,833 -0.18(-0.60%)
Sep 21, 2022 32.33 32.33 29.63 29.80 579,731 -2.38(-7.40%)
Sep 20, 2022 32.01 32.63 31.66 32.18 581,105 -0.25(-0.77%)
Sep 19, 2022 30.45 32.83 29.84 32.43 709,189 +1.59(+5.16%)
Sep 16, 2022 33.90 33.90 30.67 30.84 1,974,429 -3.24(-9.51%)
Sep 15, 2022 33.11 34.30 32.97 34.08 762,928 +0.63(+1.88%)
Sep 14, 2022 33.07 34.00 32.34 33.45 662,723 +0.50(+1.52%)
Sep 13, 2022 32.82 33.32 31.71 32.95 1,044,053 -1.07(-3.15%)
Sep 12, 2022 34.30 34.75 33.08 34.02 753,860 -0.12(-0.35%)
Sep 09, 2022 34.00 34.76 33.26 34.14 886,537 +0.14(+0.41%)
Sep 08, 2022 29.93 34.39 29.72 34.00 1,708,473 +4.00(+13.33%)
Sep 07, 2022 30.44 30.46 27.16 30.00 1,935,152 -1.38(-4.40%)
Sep 06, 2022 31.97 32.40 30.61 31.38 1,479,231 -0.47(-1.48%)
Sep 02, 2022 30.71 32.74 30.08 31.85 1,669,463 +1.26(+4.12%)
Sep 01, 2022 27.50 30.63 27.27 30.59 2,234,984 +5.09(+19.96%)
Aug 31, 2022 25.36 25.77 24.94 25.50 632,159 +0.56(+2.25%)
Aug 30, 2022 26.27 27.19 24.67 24.94 509,321 -0.89(-3.45%)
Aug 29, 2022 26.37 27.16 25.73 25.83 450,675 -0.97(-3.62%)
Aug 26, 2022 28.23 28.30 26.65 26.80 558,236 -1.52(-5.37%)
Aug 25, 2022 28.22 28.70 27.64 28.32 591,534 +0.48(+1.72%)
Aug 24, 2022 26.40 28.55 26.31 27.84 663,865 +1.68(+6.42%)
Aug 23, 2022 25.47 26.48 25.17 26.16 547,135 +0.69(+2.71%)
Aug 22, 2022 25.19 26.38 25.19 25.47 401,744 -0.08(-0.31%)
Aug 19, 2022 25.63 26.03 25.02 25.55 436,728 -0.60(-2.29%)
Aug 18, 2022 26.22 26.23 25.27 26.15 368,434 -0.07(-0.27%)
Aug 17, 2022 26.84 27.05 25.94 26.22 493,021 -1.19(-4.34%)
Aug 16, 2022 27.99 28.28 26.99 27.41 471,524 -0.90(-3.18%)
Aug 15, 2022 27.72 28.89 27.14 28.31 418,597 +0.16(+0.57%)
Aug 12, 2022 26.32 28.63 26.16 28.15 823,175 +2.16(+8.31%)
Aug 11, 2022 28.30 28.50 25.77 25.99 722,856 -2.23(-7.90%)
Aug 10, 2022 28.12 28.39 27.15 28.22 683,581 +0.85(+3.11%)
Aug 09, 2022 28.27 28.98 27.10 27.37 742,974 -2.01(-6.84%)
Aug 08, 2022 29.50 29.59 28.27 29.38 672,686 -0.36(-1.21%)
Aug 05, 2022 27.82 30.05 27.09 29.74 1,056,423 +1.13(+3.95%)
Aug 04, 2022 25.57 28.62 25.57 28.61 1,179,959 +3.66(+14.67%)
Aug 03, 2022 23.35 24.96 23.35 24.95 684,150 +2.00(+8.71%)
Aug 02, 2022 21.13 23.26 21.13 22.95 902,443 +1.66(+7.80%)
Aug 01, 2022 21.24 21.79 21.01 21.29 423,428 -0.28(-1.30%)
Jul 29, 2022 21.38 21.61 20.90 21.57 789,619 +0.05(+0.23%)
Jul 28, 2022 21.50 21.86 20.89 21.52 564,596 -0.10(-0.46%)
Jul 27, 2022 20.59 21.70 20.41 21.62 724,169 +2.11(+10.81%)
Jul 26, 2022 19.96 20.33 19.43 19.51 545,928 -0.49(-2.45%)
Jul 25, 2022 20.51 20.86 19.81 20.00 426,376 -0.49(-2.39%)
Jul 22, 2022 21.97 22.12 20.39 20.49 481,165 -1.31(-6.01%)
Jul 21, 2022 21.81 21.81 21.47 21.80 249,561 -0.10(-0.46%)
Jul 20, 2022 21.94 22.47 21.59 21.90 477,277 +0.28(+1.30%)
Jul 19, 2022 21.18 21.89 21.09 21.62 436,957 +0.64(+3.05%)
Jul 18, 2022 22.81 23.03 20.89 20.98 530,748 -1.33(-5.96%)
Jul 15, 2022 23.10 23.18 21.73 22.31 849,972 -0.40(-1.76%)
Jul 14, 2022 22.57 23.11 22.19 22.71 568,766 +0.05(+0.22%)
Jul 13, 2022 23.29 24.14 22.61 22.66 813,915 -1.40(-5.82%)
Jul 12, 2022 23.57 24.37 22.66 24.06 473,937 +0.57(+2.43%)
Jul 11, 2022 25.66 25.66 23.41 23.49 718,518 -2.51(-9.65%)
Jul 08, 2022 25.80 26.33 25.60 26.00 415,883 +0.02(+0.08%)
Jul 07, 2022 25.15 26.08 25.15 25.98 730,228 +0.63(+2.49%)
Jul 06, 2022 25.41 26.23 25.24 25.35 911,442 -0.10(-0.39%)
Jul 05, 2022 23.01 25.48 22.13 25.45 985,511 +2.09(+8.95%)
Jul 01, 2022 22.17 23.46 21.94 23.36 494,284 +1.19(+5.37%)
Jun 30, 2022 21.90 23.01 21.70 22.17 437,392 -0.21(-0.94%)
Jun 29, 2022 22.43 22.85 21.90 22.38 479,813 -0.23(-1.02%)
Jun 28, 2022 23.03 23.51 22.57 22.61 796,620 -0.54(-2.33%)
Jun 27, 2022 22.53 23.54 22.22 23.15 657,090 +0.58(+2.57%)
Jun 24, 2022 21.60 22.61 21.05 22.57 1,536,355 +1.29(+6.06%)
Jun 23, 2022 18.72 21.35 18.60 21.28 905,818 +2.68(+14.41%)
Jun 22, 2022 17.83 19.21 17.83 18.60 2,512,268 +0.51(+2.82%)
Jun 21, 2022 18.37 18.77 18.05 18.09 1,442,997 +0.12(+0.67%)
Jun 17, 2022 17.38 18.29 17.38 17.97 2,050,929 +0.83(+4.84%)
Jun 16, 2022 17.71 18.48 16.75 17.14 774,137 -1.19(-6.49%)
Jun 15, 2022 17.16 18.72 17.16 18.33 972,457 +1.27(+7.44%)
Jun 14, 2022 17.46 17.52 16.82 17.06 749,252 -0.31(-1.78%)
Jun 13, 2022 17.79 18.27 17.27 17.37 690,264 -1.13(-6.11%)
Jun 10, 2022 18.91 19.26 18.39 18.50 719,724 -1.10(-5.61%)
Jun 09, 2022 19.87 20.14 19.50 19.60 420,825 -0.42(-2.10%)
Jun 08, 2022 19.36 20.48 19.24 20.02 444,090 +0.47(+2.40%)
Jun 07, 2022 18.02 19.59 18.02 19.55 677,852 +1.24(+6.77%)
Jun 06, 2022 19.89 20.59 18.22 18.31 737,826 -1.37(-6.96%)
Jun 03, 2022 19.21 20.11 19.21 19.68 554,975 +0.30(+1.55%)
Jun 02, 2022 19.13 19.63 18.96 19.38 408,772 +0.29(+1.52%)
Jun 01, 2022 19.57 19.82 18.52 19.09 659,722 -0.38(-1.95%)
May 31, 2022 19.84 20.28 18.89 19.47 676,137 -0.36(-1.82%)
May 27, 2022 19.34 19.85 18.55 19.83 534,209 +0.44(+2.27%)
May 26, 2022 19.71 20.14 19.18 19.39 314,607 -0.24(-1.22%)
May 25, 2022 19.31 20.05 19.18 19.63 627,645 +0.16(+0.82%)
May 24, 2022 20.52 20.86 19.34 19.47 611,294 -1.62(-7.68%)
May 23, 2022 21.30 21.52 20.62 21.09 557,742 -0.01(-0.05%)
May 20, 2022 20.85 21.14 19.96 21.10 454,188 +0.49(+2.38%)
May 19, 2022 21.21 21.50 20.20 20.61 644,392 -0.54(-2.55%)
May 18, 2022 21.57 22.06 20.66 21.15 601,598 -1.18(-5.28%)
May 17, 2022 22.98 23.26 21.84 22.33 936,297 +0.19(+0.86%)
May 16, 2022 21.92 22.53 21.53 22.14 390,573 +0.02(+0.09%)
May 13, 2022 22.06 23.08 21.63 22.12 725,959 +0.71(+3.32%)
May 12, 2022 20.20 21.85 20.20 21.41 1,152,294 +0.92(+4.49%)
May 11, 2022 21.57 22.37 20.38 20.49 786,024 -1.30(-5.97%)
May 10, 2022 21.61 22.70 20.46 21.79 766,474 +1.37(+6.71%)
May 09, 2022 22.34 22.58 20.22 20.42 610,871 -2.20(-9.73%)
May 06, 2022 22.35 23.07 21.90 22.62 610,354 -0.38(-1.65%)
May 05, 2022 23.00 24.29 22.01 23.00 944,221 -1.14(-4.72%)
May 04, 2022 23.34 24.25 22.25 24.14 490,387 +0.97(+4.19%)
May 03, 2022 23.64 24.20 22.94 23.17 513,591 -0.41(-1.74%)
May 02, 2022 21.83 23.59 21.72 23.58 879,910 +1.61(+7.33%)
Apr 29, 2022 22.95 23.41 21.89 21.97 631,224 -1.01(-4.40%)
Apr 28, 2022 22.90 23.43 21.93 22.98 1,031,599 +0.28(+1.23%)
Apr 27, 2022 22.91 23.17 22.27 22.70 535,535 -0.35(-1.52%)
Apr 26, 2022 24.62 24.94 23.02 23.05 752,095 -1.90(-7.62%)
Apr 25, 2022 24.17 25.10 23.73 24.95 502,150 +0.68(+2.80%)
Apr 22, 2022 24.92 25.23 24.23 24.27 454,469 -0.65(-2.61%)
Apr 21, 2022 26.57 27.00 23.80 24.92 934,883 -1.41(-5.36%)
Apr 20, 2022 25.79 26.86 25.48 26.33 569,279 +0.29(+1.11%)
Apr 19, 2022 25.66 27.05 25.34 26.04 1,067,826 +0.47(+1.84%)
Apr 18, 2022 27.74 27.74 25.30 25.57 899,777 -2.33(-8.35%)
Apr 14, 2022 29.24 30.27 27.83 27.90 681,218 -1.58(-5.36%)
Apr 13, 2022 28.58 29.67 28.58 29.48 373,508 +1.00(+3.51%)
Apr 12, 2022 29.10 29.98 28.00 28.48 381,195 -0.28(-0.97%)
Apr 11, 2022 28.97 29.57 28.61 28.76 566,703 -0.70(-2.38%)
Apr 08, 2022 29.68 30.00 28.87 29.46 478,446 -0.20(-0.67%)
Apr 07, 2022 29.82 31.16 29.16 29.66 321,710 -0.31(-1.03%)
Apr 06, 2022 30.42 30.98 29.70 29.97 603,942 -0.57(-1.87%)
Apr 05, 2022 31.16 31.79 30.42 30.54 551,054 -0.88(-2.80%)
Apr 04, 2022 30.12 31.45 30.09 31.42 316,301 +1.30(+4.32%)
Apr 01, 2022 29.12 30.67 28.90 30.12 390,169 +1.01(+3.47%)
Mar 31, 2022 29.41 30.26 29.02 29.11 346,131 -0.25(-0.85%)
Mar 30, 2022 30.14 31.13 29.22 29.36 314,006 -1.12(-3.67%)
Mar 29, 2022 28.92 30.50 28.92 30.48 379,005 +1.96(+6.87%)
Mar 28, 2022 28.70 29.30 27.63 28.52 291,072 -0.27(-0.94%)
Mar 25, 2022 29.82 29.85 28.71 28.79 282,423 -0.97(-3.26%)
Mar 24, 2022 29.48 29.77 28.67 29.76 264,402 +0.86(+2.98%)
Mar 23, 2022 29.41 30.03 28.84 28.90 306,478 -0.82(-2.76%)
Mar 22, 2022 28.78 29.91 28.70 29.72 313,839 +1.19(+4.17%)
Mar 21, 2022 29.40 29.50 28.22 28.53 436,591 -0.96(-3.26%)
Mar 18, 2022 28.96 30.08 28.96 29.49 1,050,514 +0.13(+0.44%)
Mar 17, 2022 27.35 29.75 27.35 29.36 670,795 +1.68(+6.07%)
Mar 16, 2022 27.44 28.03 26.55 27.68 786,411 +0.50(+1.84%)
Mar 15, 2022 26.70 27.62 26.66 27.18 527,818 +0.50(+1.87%)
Mar 14, 2022 28.65 28.65 26.51 26.68 873,033 -2.02(-7.04%)
Mar 11, 2022 31.63 31.82 28.65 28.70 727,342 -2.72(-8.66%)
Mar 10, 2022 30.93 31.67 30.20 31.42 798,969 -0.10(-0.32%)
Mar 09, 2022 31.30 31.84 31.05 31.52 425,906 +0.84(+2.74%)
Mar 08, 2022 30.86 32.40 29.66 30.68 443,271 -0.25(-0.81%)
Mar 07, 2022 31.45 32.27 30.76 30.93 349,491 -0.60(-1.90%)
Mar 04, 2022 31.86 32.70 31.38 31.53 480,518 -0.60(-1.87%)
Mar 03, 2022 32.43 32.48 31.79 32.13 498,347 -0.13(-0.40%)
Mar 02, 2022 32.11 32.97 31.92 32.26 427,463 +0.06(+0.19%)
Mar 01, 2022 31.31 32.65 31.00 32.20 714,920 +1.07(+3.44%)
Feb 28, 2022 30.41 31.21 30.10 31.13 523,285 +0.34(+1.10%)
Feb 25, 2022 29.11 30.81 29.02 30.79 513,728 +1.66(+5.70%)
Feb 24, 2022 27.12 29.21 27.08 29.13 691,302 +1.58(+5.74%)
Feb 23, 2022 29.11 29.34 27.52 27.55 630,347 -1.31(-4.54%)
Feb 22, 2022 28.58 29.60 28.55 28.86 557,005 -0.56(-1.90%)
Feb 18, 2022 29.42 0 -0.04(-0.14%)
Feb 17, 2022 31.05 31.98 28.81 29.46 1,587,585 -1.61(-5.18%)
Feb 16, 2022 30.81 31.60 30.10 31.07 603,420 -0.16(-0.51%)
Feb 15, 2022 30.56 31.85 30.56 31.23 461,376 +1.01(+3.34%)
Feb 14, 2022 31.25 31.53 30.06 30.22 511,958 -1.11(-3.54%)
Feb 11, 2022 31.10 32.33 30.91 31.33 337,276 +0.28(+0.90%)
Feb 10, 2022 31.57 32.51 30.45 31.05 656,906 -0.94(-2.94%)
Feb 09, 2022 30.37 32.19 30.22 31.99 572,345 +1.99(+6.63%)
Feb 08, 2022 29.55 30.23 28.88 30.00 421,573 +0.06(+0.20%)
Feb 07, 2022 28.84 30.20 28.84 29.94 411,746 +1.20(+4.18%)
Feb 04, 2022 28.77 29.25 28.02 28.74 508,317 -0.15(-0.52%)
Feb 03, 2022 29.80 28.76 28.89 480,336 -1.14(-3.80%)
Feb 02, 2022 31.67 32.16 29.90 30.03 643,959 -2.13(-6.62%)
Feb 01, 2022 31.11 32.24 30.42 32.16 431,426 +1.27(+4.11%)
Jan 31, 2022 29.71 30.89 648,968 +0.83(+2.76%)
Jan 28, 2022 29.37 30.16 28.36 30.06 594,713 +0.83(+2.84%)
Jan 27, 2022 31.32 31.32 29.15 29.23 611,307 -1.77(-5.71%)
Jan 26, 2022 31.59 33.02 30.82 31.00 438,294 -0.52(-1.65%)
Jan 25, 2022 31.04 32.09 30.59 31.52 489,499 +0.35(+1.12%)
Jan 24, 2022 29.30 31.35 28.96 31.17 667,334 +1.37(+4.60%)
Jan 21, 2022 30.12 30.87 29.79 29.80 1,205,285 -0.56(-1.84%)
Jan 20, 2022 31.40 32.33 30.16 30.36 637,365 -0.67(-2.16%)
Jan 19, 2022 31.18 32.30 30.77 31.03 583,887 -0.11(-0.35%)
Jan 18, 2022 32.71 32.77 31.09 31.14 562,600 -2.00(-6.04%)
Jan 14, 2022 33.14 0 +1.19(+3.72%)
Jan 13, 2022 31.75 32.53 31.17 31.95 395,772 +0.31(+0.98%)
Jan 12, 2022 33.02 33.66 31.57 31.64 468,445 -1.53(-4.61%)
Jan 11, 2022 33.10 34.20 32.83 33.17 411,233 +0.16(+0.48%)
Jan 10, 2022 32.45 33.04 31.04 33.01 489,169 +0.44(+1.35%)
Jan 07, 2022 33.45 34.40 32.38 32.57 456,355 -0.79(-2.37%)
Jan 06, 2022 32.86 33.84 31.98 33.36 388,938 +0.51(+1.55%)
Jan 05, 2022 33.97 35.12 32.81 32.85 536,208 -0.94(-2.78%)
Jan 04, 2022 34.58 34.98 33.27 33.79 489,453 -1.02(-2.93%)
Jan 03, 2022 33.03 34.85 32.60 34.81 325,244 +1.94(+5.90%)
Dec 31, 2021 33.82 33.88 32.81 32.87 338,615 -0.70(-2.09%)
Dec 30, 2021 33.67 34.52 33.46 33.57 279,228 -0.20(-0.59%)
Dec 29, 2021 34.01 34.37 33.39 33.77 284,466 -0.43(-1.26%)
Dec 28, 2021 34.58 35.53 33.85 34.20 467,443 -0.51(-1.47%)
Dec 27, 2021 35.63 35.63 34.49 34.71 419,921 -1.12(-3.13%)
Dec 23, 2021 34.98 36.08 34.74 35.83 423,134 +0.76(+2.17%)
Dec 22, 2021 34.37 35.54 33.96 35.07 464,941 +0.49(+1.42%)
Dec 21, 2021 33.88 34.81 33.45 34.58 624,324 +0.75(+2.22%)
Dec 20, 2021 33.23 34.35 31.98 33.83 922,879 -0.14(-0.41%)
Dec 17, 2021 31.78 34.52 31.32 33.97 2,973,354 +2.57(+8.18%)
Dec 16, 2021 32.75 32.90 31.25 31.40 673,947 -1.36(-4.15%)
Dec 15, 2021 32.13 32.91 31.05 32.76 1,056,739 +0.53(+1.64%)
Dec 14, 2021 31.32 32.87 31.01 32.23 911,979 +0.56(+1.77%)
Dec 13, 2021 29.87 31.88 29.21 31.67 1,261,320 +2.09(+7.07%)
Dec 10, 2021 30.73 30.87 29.47 29.58 645,905 -1.13(-3.69%)
Dec 09, 2021 31.90 32.23 30.50 30.71 636,849 -1.41(-4.38%)
Dec 08, 2021 32.12 33.51 31.81 32.12 624,062 -0.61(-1.86%)
Dec 07, 2021 33.10 33.61 32.51 32.73 1,669,718 +0.07(+0.21%)
Dec 06, 2021 34.04 34.04 32.02 32.66 829,527 -1.56(-4.56%)
Dec 03, 2021 35.90 36.70 33.94 34.22 985,558 -0.61(-1.75%)
Dec 02, 2021 35.00 35.45 34.29 34.83 754,083 -0.21(-0.60%)
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.