Agios Pharmaceuticals (NQ: AGIO )

35.36 USD -0.26 (-0.73%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 66.49 67.02 60.36 61.35 1,609,853 -5.15(-7.74%)
Sep 29, 2014 62.48 69.50 60.00 66.50 2,005,206 +2.74(+4.30%)
Sep 26, 2014 55.00 66.98 54.95 63.76 4,149,436 +10.31(+19.29%)
Sep 25, 2014 50.21 53.88 49.83 53.45 1,048,304 +3.21(+6.39%)
Sep 24, 2014 48.26 50.75 47.50 50.24 538,440 +2.24(+4.67%)
Sep 23, 2014 46.11 49.12 45.81 48.00 419,962 +0.65(+1.37%)
Sep 22, 2014 49.00 49.00 46.04 47.35 412,987 -1.56(-3.19%)
Sep 19, 2014 49.00 50.98 48.50 48.91 1,700,871 +0.28(+0.58%)
Sep 18, 2014 47.73 49.08 46.97 48.63 652,776 +2.28(+4.92%)
Sep 17, 2014 49.25 49.41 46.25 46.35 1,544,243 +1.87(+4.20%)
Sep 16, 2014 43.70 45.05 42.34 44.48 407,822 +1.08(+2.49%)
Sep 15, 2014 43.97 43.97 41.86 43.40 310,360 -0.82(-1.85%)
Sep 12, 2014 45.10 45.99 44.03 44.22 324,197 -2.18(-4.70%)
Sep 11, 2014 46.80 47.38 45.58 46.40 149,208 -0.87(-1.84%)
Sep 10, 2014 45.07 47.30 45.07 47.27 348,768 +2.20(+4.88%)
Sep 09, 2014 45.23 46.57 44.85 45.07 224,626 -0.42(-0.92%)
Sep 08, 2014 43.78 45.92 43.00 45.49 183,749 +1.71(+3.91%)
Sep 05, 2014 44.79 44.79 42.57 43.78 243,884 -1.18(-2.62%)
Sep 04, 2014 45.76 46.62 44.69 44.96 248,794 -0.70(-1.53%)
Sep 03, 2014 46.44 47.24 45.37 45.66 383,648 -0.63(-1.36%)
Sep 02, 2014 46.60 46.87 45.66 46.29 798,970 +0.07(+0.15%)
Aug 29, 2014 45.09 46.22 46.22 46.22 228,100 +1.21(+2.69%)
Aug 28, 2014 44.99 46.56 44.81 45.01 199,576 -0.43(-0.95%)
Aug 27, 2014 44.75 46.22 44.39 45.44 249,398 +0.96(+2.16%)
Aug 26, 2014 44.04 45.30 43.77 44.48 368,974 +0.46(+1.04%)
Aug 25, 2014 43.94 44.96 43.53 44.02 246,148 +0.36(+0.82%)
Aug 22, 2014 40.12 44.00 39.64 43.66 438,212 +3.31(+8.20%)
Aug 21, 2014 40.20 40.56 39.65 40.35 276,500 -0.07(-0.17%)
Aug 20, 2014 41.24 41.94 40.32 40.42 160,631 -1.36(-3.26%)
Aug 19, 2014 43.10 43.85 41.25 41.78 242,075 -1.28(-2.97%)
Aug 18, 2014 41.86 44.17 41.22 43.06 265,849 +1.66(+4.01%)
Aug 15, 2014 41.72 42.16 40.38 41.40 276,465 +0.11(+0.27%)
Aug 14, 2014 41.77 42.22 40.29 41.29 280,704 -0.56(-1.34%)
Aug 13, 2014 39.15 42.16 39.15 41.85 324,199 +2.93(+7.53%)
Aug 12, 2014 40.12 40.71 38.76 38.92 259,545 -1.37(-3.40%)
Aug 11, 2014 38.38 41.53 38.38 40.29 335,813 +2.25(+5.91%)
Aug 08, 2014 37.09 37.97 36.44 38.04 160,422 +0.94(+2.53%)
Aug 07, 2014 37.65 39.95 36.54 37.10 250,688 -0.41(-1.09%)
Aug 06, 2014 37.87 38.70 37.18 37.51 288,578 -0.81(-2.11%)
Aug 05, 2014 38.30 39.95 37.69 38.32 297,773 -0.27(-0.70%)
Aug 04, 2014 39.25 39.86 38.02 38.59 263,321 -0.33(-0.85%)
Aug 01, 2014 40.25 40.36 38.21 38.92 283,535 -1.38(-3.42%)
Jul 31, 2014 39.43 40.71 38.68 40.30 315,911 +0.21(+0.52%)
Jul 30, 2014 40.41 41.03 39.33 40.09 349,012 +0.19(+0.48%)
Jul 29, 2014 38.37 40.50 37.95 39.90 304,868 +1.63(+4.26%)
Jul 28, 2014 38.32 38.84 37.06 38.27 202,504 +0.06(+0.16%)
Jul 25, 2014 38.28 38.84 38.02 38.21 136,441 -0.30(-0.78%)
Jul 24, 2014 39.68 40.18 38.41 38.51 262,743 -0.85(-2.16%)
Jul 23, 2014 37.83 39.48 37.00 39.36 329,824 +2.31(+6.23%)
Jul 22, 2014 37.94 38.99 36.91 37.05 391,446 -0.71(-1.88%)
Jul 21, 2014 36.90 38.24 35.39 37.76 296,758 +0.62(+1.67%)
Jul 18, 2014 33.14 37.50 33.01 37.14 512,769 +3.93(+11.83%)
Jul 17, 2014 34.50 34.63 33.02 33.21 589,392 -1.51(-4.35%)
Jul 16, 2014 37.50 37.88 34.55 34.72 432,271 -2.92(-7.76%)
Jul 15, 2014 37.00 38.03 36.21 37.64 436,899 +0.67(+1.81%)
Jul 14, 2014 38.01 38.03 36.71 36.97 252,664 -0.46(-1.23%)
Jul 11, 2014 38.18 38.46 36.61 37.43 351,773 -0.86(-2.25%)
Jul 10, 2014 38.29 39.18 36.33 38.29 493,237 -1.11(-2.82%)
Jul 09, 2014 39.59 41.02 38.06 39.40 410,100 -0.18(-0.45%)
Jul 08, 2014 41.72 41.72 39.00 39.58 492,093 -2.41(-5.74%)
Jul 07, 2014 43.79 44.23 41.79 41.99 247,472 -2.23(-5.04%)
Jul 03, 2014 44.93 44.22 44.22 44.22 142,300 -0.50(-1.12%)
Jul 02, 2014 45.72 46.49 44.58 44.72 281,572 -0.90(-1.97%)
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.