Agios Pharmaceuticals (NQ: AGIO )

22.33 +0.19 (+0.86%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 50.49 51.08 48.39 48.44 458,529 -1.92(-3.81%)
Feb 27, 2017 47.63 50.56 47.51 50.36 699,113 +2.54(+5.31%)
Feb 24, 2017 46.97 48.66 45.84 47.82 518,916 +0.42(+0.89%)
Feb 23, 2017 49.06 49.48 46.77 47.40 512,530 -1.59(-3.25%)
Feb 22, 2017 50.15 50.77 48.89 48.99 364,783 -1.41(-2.80%)
Feb 21, 2017 54.63 54.73 49.75 50.40 932,471 -3.69(-6.82%)
Feb 17, 2017 54.09 54.09 54.09 0 +4.26(+8.55%)
Feb 16, 2017 47.74 50.09 45.41 49.83 1,451,442 +3.71(+8.04%)
Feb 15, 2017 46.47 46.68 45.32 46.12 585,714 -0.26(-0.56%)
Feb 14, 2017 46.22 46.69 45.56 46.38 441,840 -0.09(-0.19%)
Feb 13, 2017 46.68 46.97 45.60 46.47 298,699 +0.08(+0.17%)
Feb 10, 2017 46.10 46.92 45.73 46.39 453,930 +0.38(+0.83%)
Feb 09, 2017 44.31 46.17 44.31 46.01 446,991 +1.69(+3.81%)
Feb 08, 2017 44.18 44.98 43.50 44.32 444,330 -0.11(-0.25%)
Feb 07, 2017 44.49 45.00 43.98 44.43 348,043 +0.01(+0.02%)
Feb 06, 2017 43.75 44.70 43.32 44.42 321,893 +0.52(+1.18%)
Feb 03, 2017 43.78 44.00 42.46 43.90 433,418 +0.40(+0.92%)
Feb 02, 2017 43.07 44.34 42.47 43.50 479,555 +0.27(+0.62%)
Feb 01, 2017 43.31 43.90 42.59 43.23 512,040 +0.20(+0.46%)
Jan 31, 2017 40.13 43.16 39.60 43.03 804,382 +2.52(+6.22%)
Jan 30, 2017 41.22 41.37 39.24 40.51 477,163 -0.73(-1.77%)
Jan 27, 2017 40.78 41.51 40.34 41.24 402,026 +0.45(+1.10%)
Jan 26, 2017 41.63 42.20 40.47 40.79 428,548 -0.69(-1.66%)
Jan 25, 2017 41.66 42.02 40.51 41.48 511,211 +0.80(+1.97%)
Jan 24, 2017 41.11 41.64 39.81 40.68 631,840 -0.33(-0.80%)
Jan 23, 2017 42.24 42.55 40.22 41.01 847,374 -1.27(-3.00%)
Jan 20, 2017 42.10 42.45 40.90 42.28 656,849 +0.25(+0.59%)
Jan 19, 2017 42.58 42.88 41.33 42.03 594,190 -0.64(-1.50%)
Jan 18, 2017 41.50 42.75 41.14 42.67 484,362 +1.35(+3.27%)
Jan 17, 2017 43.51 43.94 40.87 41.32 578,896 -0.23(-0.55%)
Jan 13, 2017 41.55 41.55 41.55 0 -0.06(-0.14%)
Jan 12, 2017 40.18 42.29 39.50 41.61 538,607 +1.05(+2.59%)
Jan 11, 2017 42.26 42.43 39.70 40.56 921,419 -1.70(-4.02%)
Jan 10, 2017 42.16 43.15 40.50 42.26 784,305 -0.52(-1.22%)
Jan 09, 2017 47.56 48.34 40.82 42.78 2,194,048 -4.72(-9.94%)
Jan 06, 2017 46.32 48.00 46.32 47.50 555,812 +1.48(+3.22%)
Jan 05, 2017 45.70 46.50 45.07 46.02 484,241 +0.33(+0.72%)
Jan 04, 2017 43.39 45.80 43.39 45.69 521,148 +2.47(+5.71%)
Jan 03, 2017 42.41 44.17 41.61 43.22 987,993 +1.49(+3.57%)
Dec 30, 2016 41.73 41.73 41.73 0 -0.96(-2.25%)
Dec 29, 2016 42.41 42.86 41.19 42.69 467,542 +0.27(+0.64%)
Dec 28, 2016 43.40 43.83 42.04 42.42 478,812 -0.95(-2.19%)
Dec 27, 2016 43.39 44.64 43.23 43.37 746,255 +0.22(+0.51%)
Dec 23, 2016 43.15 43.15 43.15 0 +1.78(+4.30%)
Dec 22, 2016 43.51 43.90 40.82 41.37 902,764 -2.01(-4.63%)
Dec 21, 2016 46.24 46.45 43.33 43.38 1,011,944 -2.95(-6.37%)
Dec 20, 2016 46.32 46.73 45.75 46.33 605,429 +0.30(+0.65%)
Dec 19, 2016 44.83 46.85 44.83 46.03 1,066,307 +0.95(+2.11%)
Dec 16, 2016 46.62 47.20 43.60 45.08 5,806,146 -10.86(-19.41%)
Dec 15, 2016 52.93 55.97 52.69 55.94 1,135,952 +2.83(+5.33%)
Dec 14, 2016 51.77 54.09 51.40 53.11 894,173 +0.75(+1.43%)
Dec 13, 2016 50.08 53.20 50.08 52.36 985,701 +2.45(+4.91%)
Dec 12, 2016 48.99 50.32 48.16 49.91 1,129,098 +0.33(+0.67%)
Dec 09, 2016 47.53 51.23 47.33 49.58 989,691 +1.72(+3.59%)
Dec 08, 2016 47.22 48.51 45.77 47.86 936,194 +1.14(+2.44%)
Dec 07, 2016 47.43 48.22 45.73 46.72 1,173,295 -1.93(-3.97%)
Dec 06, 2016 50.51 51.17 46.29 48.65 1,957,225 -1.23(-2.47%)
Dec 05, 2016 56.25 56.39 47.94 49.88 3,573,371 -7.09(-12.45%)
Dec 02, 2016 58.00 59.55 56.10 56.97 620,758 -1.09(-1.88%)
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.