Agios Pharmaceuticals (NQ: AGIO )

27.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.94 47.29 45.32 45.82 380,170 -0.09(-0.20%)
Jun 27, 2014 43.56 46.02 43.36 45.91 1,205,065 +1.91(+4.34%)
Jun 26, 2014 43.98 44.13 42.32 44.00 217,676 +0.16(+0.36%)
Jun 25, 2014 43.81 43.92 42.05 43.84 364,268 -0.04(-0.09%)
Jun 24, 2014 45.18 45.18 43.53 43.88 527,664 -0.14(-0.32%)
Jun 23, 2014 48.64 48.64 43.46 44.02 738,084 -5.48(-11.07%)
Jun 20, 2014 47.59 50.37 47.19 49.50 480,172 +1.91(+4.01%)
Jun 19, 2014 48.00 48.00 47.00 47.59 271,484 -0.05(-0.10%)
Jun 18, 2014 47.99 48.37 46.44 47.64 264,011 +0.48(+1.01%)
Jun 17, 2014 47.43 49.00 46.25 47.16 396,358 -0.11(-0.23%)
Jun 16, 2014 47.17 47.80 44.52 47.27 659,563 -0.23(-0.48%)
Jun 13, 2014 45.54 48.21 44.26 47.50 566,767 +2.66(+5.93%)
Jun 12, 2014 43.80 44.94 43.19 44.84 177,659 +0.80(+1.82%)
Jun 11, 2014 43.26 44.74 42.64 44.04 159,170 +0.05(+0.11%)
Jun 10, 2014 42.70 44.00 41.58 43.99 374,941 +1.20(+2.80%)
Jun 06, 2014 40.99 42.98 40.99 42.79 261,393 +1.94(+4.75%)
Jun 05, 2014 38.72 41.14 38.20 40.85 292,243 +2.38(+6.19%)
Jun 04, 2014 36.64 39.15 36.12 38.47 276,580 +1.71(+4.65%)
Jun 03, 2014 33.52 36.89 32.66 36.76 487,034 +2.91(+8.58%)
Jun 02, 2014 35.01 35.20 33.01 33.85 246,627 -1.31(-3.71%)
May 30, 2014 35.79 36.14 34.49 35.16 383,034 -0.48(-1.35%)
May 29, 2014 34.56 36.20 34.56 35.64 133,830 +1.09(+3.15%)
May 28, 2014 36.25 36.69 33.90 34.55 231,064 -1.59(-4.40%)
May 27, 2014 34.14 36.21 33.90 36.14 158,374 +2.25(+6.64%)
May 23, 2014 33.39 33.89 33.89 33.89 96,200 +0.48(+1.44%)
May 22, 2014 32.85 33.95 32.31 33.41 168,940 +0.75(+2.30%)
May 21, 2014 32.22 33.76 31.51 32.66 224,741 +0.80(+2.51%)
May 20, 2014 34.18 34.18 31.52 31.86 246,639 -2.25(-6.60%)
May 19, 2014 32.99 34.98 32.99 34.11 319,123 +0.88(+2.65%)
May 16, 2014 33.09 34.33 31.52 33.23 375,924 +0.05(+0.15%)
May 15, 2014 35.41 35.41 33.11 33.18 296,052 -2.79(-7.76%)
May 14, 2014 32.79 36.28 32.79 35.97 461,681 +3.08(+9.36%)
May 13, 2014 35.54 36.08 32.70 32.89 350,685 -2.65(-7.46%)
May 12, 2014 36.56 38.22 34.71 35.54 373,290 -1.04(-2.84%)
May 09, 2014 36.80 37.01 35.52 36.58 309,935 -0.21(-0.57%)
May 08, 2014 39.51 40.64 36.01 36.79 558,633 -3.99(-9.78%)
May 07, 2014 42.17 42.29 39.25 40.78 316,808 -1.62(-3.82%)
May 06, 2014 43.41 47.47 42.27 42.40 437,432 -1.41(-3.22%)
May 05, 2014 42.76 44.04 42.39 43.81 172,877 +0.53(+1.22%)
May 02, 2014 44.36 44.36 42.12 43.28 290,088 -0.64(-1.46%)
May 01, 2014 42.80 44.14 41.74 43.92 442,259 +1.86(+4.42%)
Apr 30, 2014 40.70 42.29 39.79 42.06 269,759 +0.73(+1.77%)
Apr 29, 2014 39.57 41.86 39.43 41.33 358,064 +1.77(+4.47%)
Apr 28, 2014 41.10 42.05 38.44 39.56 483,087 -1.46(-3.56%)
Apr 25, 2014 43.34 44.37 40.51 41.02 389,480 -2.56(-5.87%)
Apr 24, 2014 45.21 45.48 39.75 43.58 1,899,707 -2.76(-5.96%)
Apr 23, 2014 47.06 48.94 45.85 46.34 533,119 -1.20(-2.52%)
Apr 22, 2014 41.49 47.70 41.44 47.54 472,289 +6.33(+15.36%)
Apr 21, 2014 40.50 41.69 39.82 41.21 189,041 +0.54(+1.33%)
Apr 17, 2014 39.45 40.67 40.67 40.67 371,200 +1.46(+3.72%)
Apr 16, 2014 40.80 40.80 38.76 39.21 332,197 -0.79(-1.97%)
Apr 15, 2014 43.90 45.42 37.87 40.00 640,722 -3.90(-8.88%)
Apr 14, 2014 44.06 45.90 42.62 43.90 215,129 +0.58(+1.34%)
Apr 11, 2014 44.45 46.00 43.00 43.32 439,878 -1.52(-3.39%)
Apr 10, 2014 46.00 48.29 44.60 44.84 502,815 -3.58(-7.39%)
Apr 09, 2014 46.85 48.98 46.00 48.42 369,345 +1.52(+3.24%)
Apr 08, 2014 45.12 47.65 43.86 46.90 797,106 +1.55(+3.42%)
Apr 07, 2014 43.25 46.00 41.37 45.35 2,685,004 +9.87(+27.82%)
Apr 04, 2014 35.79 36.72 31.42 35.48 442,841 +0.32(+0.91%)
Apr 03, 2014 36.32 37.02 33.82 35.16 319,445 -1.42(-3.88%)
Apr 02, 2014 37.35 38.12 36.03 36.58 425,160 -0.80(-2.14%)
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.