Agios Pharmaceuticals (NQ: AGIO )

31.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 52.51 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 58.74 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%)
Dec 01, 2017 62.00 62.32 60.65 61.17 227,002 -0.38(-0.62%)
Nov 30, 2017 59.45 61.77 59.04 61.55 245,399 +2.39(+4.04%)
Nov 29, 2017 61.54 61.54 58.66 59.16 292,708 -2.28(-3.71%)
Nov 28, 2017 61.50 61.60 60.66 61.44 206,525 +0.27(+0.44%)
Nov 27, 2017 61.48 61.63 60.55 61.17 182,682 -0.09(-0.15%)
Nov 24, 2017 61.29 61.94 60.83 61.26 81,099 -0.04(-0.07%)
Nov 22, 2017 60.51 61.48 60.26 61.30 186,436 +1.12(+1.86%)
Nov 21, 2017 59.06 60.24 58.74 60.18 278,941 +1.59(+2.71%)
Nov 20, 2017 59.97 60.19 58.25 58.59 228,808 -1.05(-1.76%)
Nov 17, 2017 59.64 60.08 59.22 59.64 202,220 +0.01(+0.02%)
Nov 16, 2017 59.67 60.19 58.89 59.63 469,733 +0.56(+0.95%)
Nov 15, 2017 58.74 59.88 58.18 59.07 352,330 -0.39(-0.66%)
Nov 14, 2017 61.90 62.16 59.00 59.46 453,672 -2.50(-4.03%)
Nov 13, 2017 61.61 62.59 61.01 61.96 329,771 -0.09(-0.15%)
Nov 10, 2017 63.15 64.37 61.83 62.05 417,446 -1.34(-2.11%)
Nov 09, 2017 64.21 64.78 62.31 63.39 406,910 -1.01(-1.57%)
Nov 08, 2017 66.92 67.05 64.26 64.40 520,695 -2.85(-4.24%)
Nov 07, 2017 66.54 67.99 65.52 67.25 331,804 +0.66(+0.99%)
Nov 06, 2017 66.13 67.08 65.77 66.59 312,321 +0.10(+0.15%)
Nov 03, 2017 64.00 66.83 63.53 66.49 360,936 +2.20(+3.42%)
Nov 02, 2017 62.63 65.98 62.22 64.29 655,564 +2.28(+3.68%)
Nov 01, 2017 66.75 66.75 61.13 62.01 893,336 -2.26(-3.52%)
Oct 31, 2017 65.77 66.44 64.06 64.27 451,529 -1.65(-2.50%)
Oct 30, 2017 64.62 66.18 64.58 65.92 372,850 +1.49(+2.31%)
Oct 27, 2017 65.48 66.08 64.36 64.43 506,575 -0.99(-1.51%)
Oct 26, 2017 65.00 66.65 64.40 65.42 434,764 -0.08(-0.12%)
Oct 25, 2017 66.84 67.21 65.18 65.50 469,355 -1.21(-1.81%)
Oct 24, 2017 67.25 67.50 65.63 66.71 478,709 -0.20(-0.30%)
Oct 23, 2017 67.46 68.14 66.36 66.91 317,007 -0.34(-0.51%)
Oct 20, 2017 68.98 69.43 67.02 67.25 397,873 -1.48(-2.15%)
Oct 19, 2017 69.04 69.49 67.80 68.73 377,032 -0.86(-1.24%)
Oct 18, 2017 71.04 71.49 69.30 69.59 233,119 -1.10(-1.56%)
Oct 17, 2017 70.97 72.10 70.54 70.69 338,502 -0.43(-0.60%)
Oct 16, 2017 71.65 72.54 70.41 71.12 294,570 -0.23(-0.32%)
Oct 13, 2017 72.25 72.73 71.17 71.35 245,472 -0.98(-1.35%)
Oct 12, 2017 70.49 72.50 70.32 72.33 406,908 +1.90(+2.70%)
Oct 11, 2017 71.22 71.59 70.11 70.43 507,206 -0.79(-1.12%)
Oct 10, 2017 71.95 71.95 70.26 71.22 231,250 -0.04(-0.06%)
Oct 09, 2017 70.75 71.40 69.75 71.27 316,327 +0.82(+1.16%)
Oct 06, 2017 70.51 71.24 69.93 70.45 284,949 -0.37(-0.52%)
Oct 05, 2017 70.24 71.02 69.04 70.82 320,924 +0.57(+0.81%)
Oct 04, 2017 68.94 71.40 68.02 70.25 1,017,271 +0.96(+1.39%)
Oct 03, 2017 68.56 69.45 67.25 69.29 473,563 +1.07(+1.57%)
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.