Agios Pharmaceuticals (NQ: AGIO )

31.52 +2.13 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 81.32 81.32 78.06 78.76 365,421 -1.85(-2.30%)
Jan 30, 2018 79.55 81.66 78.51 80.61 644,570 +0.32(+0.40%)
Jan 29, 2018 79.91 82.96 79.91 80.29 713,109 -0.43(-0.53%)
Jan 26, 2018 77.58 82.96 77.10 80.72 945,302 +3.71(+4.82%)
Jan 25, 2018 77.05 77.97 75.08 77.01 316,395 +0.64(+0.84%)
Jan 24, 2018 80.00 80.07 74.33 76.37 711,790 -2.83(-3.57%)
Jan 23, 2018 74.83 80.10 74.52 79.20 1,574,868 +0.85(+1.08%)
Jan 22, 2018 72.24 80.00 71.28 78.35 2,532,709 +8.46(+12.10%)
Jan 19, 2018 68.20 72.81 67.04 69.89 4,119,632 +1.74(+2.55%)
Jan 18, 2018 68.72 68.84 65.20 68.15 968,121 -2.18(-3.10%)
Jan 17, 2018 69.62 71.38 69.21 70.33 410,496 +1.53(+2.22%)
Jan 16, 2018 74.74 75.24 68.76 68.80 1,175,807 -6.31(-8.40%)
Jan 12, 2018 75.11 75.11 75.11 0 +2.57(+3.54%)
Jan 11, 2018 67.39 74.25 66.83 72.54 1,766,229 +5.20(+7.72%)
Jan 10, 2018 67.88 67.34 642,058 +3.82(+6.01%)
Jan 09, 2018 60.63 64.66 60.32 63.52 505,070 +3.20(+5.31%)
Jan 08, 2018 61.36 61.36 59.23 60.32 345,543 -0.97(-1.58%)
Jan 05, 2018 60.33 61.34 59.72 61.29 282,487 +1.19(+1.98%)
Jan 04, 2018 62.47 62.82 58.50 60.10 1,007,712 -2.22(-3.56%)
Jan 03, 2018 59.85 62.54 58.88 62.32 294,002 +2.49(+4.16%)
Jan 02, 2018 57.75 59.92 56.50 59.83 410,918 +2.66(+4.65%)
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 52.52 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 58.73 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 60.27 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 63.52 66.49 360,936 +2.20(+3.42%)
Nov 02, 2017 62.63 65.98 62.23 64.29 655,564 +2.28(+3.68%)
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.