Agios Pharmaceuticals (NQ: AGIO )

28.99 -0.46 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.88 57.65 55.20 55.92 653,238 -1.18(-2.07%)
Apr 29, 2019 57.07 57.98 56.26 57.10 942,310 +0.30(+0.53%)
Apr 26, 2019 57.46 57.60 54.68 56.80 816,300 -0.36(-0.63%)
Apr 25, 2019 56.90 58.11 56.19 57.16 251,938 +0.33(+0.58%)
Apr 24, 2019 58.39 58.47 56.74 56.83 363,730 -1.85(-3.15%)
Apr 23, 2019 56.80 59.53 56.17 58.68 339,942 +2.06(+3.64%)
Apr 22, 2019 55.68 56.92 55.09 56.62 282,419 +0.65(+1.16%)
Apr 18, 2019 56.42 57.26 54.53 55.97 817,100 -0.37(-0.66%)
Apr 17, 2019 60.24 60.24 56.00 56.34 494,778 -3.38(-5.66%)
Apr 16, 2019 60.00 61.01 59.17 59.72 245,036 -0.13(-0.22%)
Apr 15, 2019 61.41 62.02 59.24 59.85 255,806 -1.47(-2.40%)
Apr 12, 2019 62.84 62.84 60.97 61.32 304,400 -0.61(-0.98%)
Apr 11, 2019 64.24 64.24 61.75 61.93 323,530 -2.10(-3.28%)
Apr 10, 2019 64.33 65.06 63.23 64.03 391,596 -0.49(-0.76%)
Apr 09, 2019 65.97 66.53 64.25 64.52 307,820 -1.78(-2.68%)
Apr 08, 2019 68.09 68.85 66.20 66.30 342,177 -1.80(-2.64%)
Apr 05, 2019 66.81 68.35 66.81 68.10 380,300 +1.64(+2.47%)
Apr 04, 2019 66.60 67.50 65.75 66.46 304,826 -0.14(-0.21%)
Apr 03, 2019 67.27 67.62 65.29 66.60 669,032 -0.06(-0.09%)
Apr 02, 2019 64.00 66.86 63.80 66.66 382,992 +2.20(+3.41%)
Apr 01, 2019 68.17 68.89 64.20 64.46 343,011 -2.98(-4.42%)
Mar 29, 2019 66.11 67.56 65.54 67.44 612,900 +2.00(+3.06%)
Mar 28, 2019 64.07 65.69 63.81 65.44 257,128 +1.61(+2.52%)
Mar 27, 2019 65.96 65.96 63.74 63.83 353,527 -2.10(-3.19%)
Mar 26, 2019 63.53 66.13 63.26 65.93 380,665 +3.18(+5.07%)
Mar 25, 2019 62.15 62.95 61.00 62.75 268,863 +0.46(+0.74%)
Mar 22, 2019 65.56 65.56 62.20 62.29 352,300 -3.30(-5.03%)
Mar 21, 2019 64.02 66.16 63.32 65.59 300,405 +1.33(+2.07%)
Mar 20, 2019 65.00 66.34 64.00 64.26 406,253 -0.91(-1.40%)
Mar 19, 2019 65.21 66.68 64.28 65.17 371,847 +0.33(+0.51%)
Mar 18, 2019 65.02 66.60 64.01 64.84 419,378 -0.17(-0.26%)
Mar 15, 2019 63.90 65.28 63.54 65.01 912,200 +1.50(+2.36%)
Mar 14, 2019 65.65 65.82 63.35 63.51 405,731 -2.41(-3.66%)
Mar 13, 2019 64.91 66.21 63.96 65.92 338,729 +1.41(+2.19%)
Mar 12, 2019 64.59 65.43 63.70 64.51 313,701 +0.16(+0.25%)
Mar 11, 2019 62.26 64.49 61.80 64.35 423,619 +2.50(+4.04%)
Mar 08, 2019 62.48 63.13 61.77 61.85 318,200 -1.19(-1.89%)
Mar 07, 2019 62.85 64.12 61.84 63.04 291,227 -0.14(-0.22%)
Mar 06, 2019 67.02 67.16 62.81 63.18 595,430 -4.11(-6.11%)
Mar 05, 2019 67.52 68.34 66.05 67.29 400,861 -0.21(-0.31%)
Mar 04, 2019 68.36 68.94 66.41 67.50 637,442 -0.17(-0.25%)
Mar 01, 2019 65.13 68.12 64.31 67.67 571,800 +2.80(+4.32%)
Feb 28, 2019 64.89 65.71 63.62 64.87 483,150 -0.27(-0.41%)
Feb 27, 2019 62.39 66.08 61.69 65.14 522,518 +1.96(+3.10%)
Feb 26, 2019 62.00 64.17 61.44 63.18 656,937 +0.83(+1.33%)
Feb 25, 2019 59.51 62.72 59.51 62.35 689,663 +3.49(+5.93%)
Feb 22, 2019 56.59 58.91 55.93 58.86 277,200 +2.73(+4.86%)
Feb 21, 2019 57.34 57.37 55.56 56.13 313,332 -1.75(-3.02%)
Feb 20, 2019 59.25 59.43 56.98 57.88 422,018 +0.17(+0.29%)
Feb 19, 2019 58.48 59.01 57.03 57.71 575,909 -1.58(-2.66%)
Feb 15, 2019 60.50 60.85 56.72 59.29 774,700 +1.87(+3.26%)
Feb 14, 2019 53.77 60.00 52.80 57.42 862,234 +3.39(+6.27%)
Feb 13, 2019 55.07 55.67 53.90 54.03 430,072 -0.76(-1.39%)
Feb 12, 2019 54.54 55.70 53.68 54.79 362,990 +0.71(+1.31%)
Feb 11, 2019 53.67 54.78 52.74 54.08 248,381 +0.72(+1.35%)
Feb 08, 2019 52.64 53.68 52.30 53.36 289,000 +0.43(+0.81%)
Feb 07, 2019 55.17 55.71 52.82 52.93 422,554 -2.70(-4.85%)
Feb 06, 2019 54.57 55.80 54.19 55.63 404,641 +1.07(+1.96%)
Feb 05, 2019 54.29 55.67 54.24 54.56 395,150 +0.27(+0.50%)
Feb 04, 2019 53.80 54.55 52.73 54.29 134,026 +0.42(+0.78%)
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.