Agios Pharmaceuticals (NQ: AGIO )

25.54 -0.68 (-2.61%)
Streaming Delayed Price Updated: 1:33 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.34 53.34 49.89 51.74 761,500 -1.61(-3.02%)
May 28, 2020 52.95 54.18 52.78 53.35 645,134 +0.31(+0.58%)
May 27, 2020 52.82 54.48 51.18 53.04 1,300,763 +0.59(+1.12%)
May 26, 2020 53.11 54.52 51.81 52.45 780,446 -0.33(-0.63%)
May 22, 2020 49.84 52.79 49.84 52.78 519,700 +2.63(+5.24%)
May 21, 2020 50.21 50.74 49.75 50.15 651,490 +0.00(+0.00%)
May 20, 2020 48.58 50.22 48.21 50.15 712,696 +2.30(+4.81%)
May 19, 2020 48.76 49.55 47.05 47.85 437,112 -0.98(-2.01%)
May 18, 2020 47.25 49.29 46.85 48.83 684,521 +2.54(+5.49%)
May 15, 2020 44.29 46.64 43.68 46.29 532,900 +1.54(+3.44%)
May 14, 2020 45.18 45.60 43.18 44.75 760,999 -0.81(-1.78%)
May 13, 2020 45.75 47.85 43.89 45.56 812,150 -0.09(-0.20%)
May 12, 2020 44.43 48.39 44.43 45.65 1,492,361 +1.52(+3.44%)
May 11, 2020 40.08 44.60 39.78 44.13 1,226,300 +4.52(+11.41%)
May 08, 2020 39.46 40.76 39.26 39.61 504,100 +0.30(+0.76%)
May 07, 2020 39.21 40.17 39.13 39.31 554,610 +0.50(+1.29%)
May 06, 2020 39.53 40.02 38.67 38.81 542,979 -0.64(-1.62%)
May 05, 2020 39.62 41.29 38.91 39.45 874,069 +1.05(+2.73%)
May 04, 2020 37.48 38.44 36.02 38.40 1,195,267 +1.39(+3.76%)
May 01, 2020 40.47 41.25 36.41 37.01 1,114,300 -4.13(-10.04%)
Apr 30, 2020 43.08 43.75 39.34 41.14 1,443,447 -2.41(-5.53%)
Apr 29, 2020 45.42 45.42 43.41 43.55 670,023 -1.22(-2.73%)
Apr 28, 2020 47.30 47.43 44.59 44.77 566,924 -2.15(-4.58%)
Apr 27, 2020 47.00 47.50 46.59 46.92 706,901 +0.42(+0.90%)
Apr 24, 2020 45.36 46.69 44.08 46.50 820,000 +1.47(+3.26%)
Apr 23, 2020 45.33 46.50 44.49 45.03 593,903 -0.18(-0.40%)
Apr 22, 2020 45.91 46.17 44.71 45.21 347,171 -0.19(-0.42%)
Apr 21, 2020 46.35 46.99 44.35 45.40 816,796 -0.97(-2.09%)
Apr 20, 2020 44.90 47.48 44.57 46.37 921,291 +0.98(+2.16%)
Apr 17, 2020 44.26 45.70 43.68 45.39 926,000 +2.18(+5.05%)
Apr 16, 2020 42.34 43.35 41.45 43.21 506,564 +1.00(+2.37%)
Apr 15, 2020 41.60 42.93 41.20 42.21 505,736 +0.17(+0.40%)
Apr 14, 2020 40.34 42.13 39.92 42.04 750,306 +2.26(+5.68%)
Apr 13, 2020 39.55 40.20 38.97 39.78 461,513 -0.10(-0.25%)
Apr 09, 2020 40.92 42.33 38.80 39.88 539,900 -0.78(-1.92%)
Apr 08, 2020 38.74 40.92 38.07 40.66 534,651 +2.48(+6.50%)
Apr 07, 2020 40.28 40.78 37.55 38.18 663,834 -1.32(-3.34%)
Apr 06, 2020 38.75 39.55 37.01 39.50 690,294 +2.01(+5.36%)
Apr 03, 2020 36.80 38.44 36.00 37.49 714,900 +0.25(+0.67%)
Apr 02, 2020 34.08 37.65 34.08 37.24 828,862 +2.79(+8.10%)
Apr 01, 2020 34.51 36.31 34.13 34.45 739,177 -1.03(-2.90%)
Mar 31, 2020 35.46 36.07 34.50 35.48 708,003 +0.08(+0.23%)
Mar 30, 2020 35.07 36.26 34.13 35.40 856,211 +0.33(+0.94%)
Mar 27, 2020 36.99 37.75 35.03 35.07 719,700 -2.68(-7.10%)
Mar 26, 2020 37.04 40.42 36.15 37.75 676,068 +0.39(+1.04%)
Mar 25, 2020 35.53 39.33 35.22 37.36 597,038 +1.27(+3.52%)
Mar 24, 2020 35.49 36.10 34.06 36.09 591,117 +2.05(+6.02%)
Mar 23, 2020 33.30 35.84 32.66 34.04 694,507 +0.74(+2.22%)
Mar 20, 2020 33.14 36.52 32.53 33.30 856,600 +0.55(+1.68%)
Mar 19, 2020 31.52 35.00 31.52 32.75 635,899 +1.23(+3.90%)
Mar 18, 2020 30.78 33.01 27.77 31.52 1,215,648 -0.85(-2.63%)
Mar 17, 2020 33.53 35.80 31.08 32.37 1,163,092 -0.23(-0.71%)
Mar 16, 2020 30.21 35.91 30.21 32.60 982,176 -4.47(-12.06%)
Mar 13, 2020 37.77 38.00 31.91 37.07 1,014,400 +1.39(+3.90%)
Mar 12, 2020 38.03 40.39 35.67 35.68 925,684 -5.19(-12.70%)
Mar 11, 2020 44.39 45.15 40.21 40.87 718,798 -4.85(-10.61%)
Mar 10, 2020 45.49 46.60 41.71 45.72 633,974 +1.47(+3.32%)
Mar 09, 2020 44.22 46.71 42.61 44.25 531,026 -2.65(-5.65%)
Mar 06, 2020 47.11 48.77 46.52 46.90 456,900 -1.70(-3.50%)
Mar 05, 2020 46.88 49.70 46.85 48.60 564,028 +0.17(+0.35%)
Mar 04, 2020 47.85 48.43 46.35 48.43 657,557 +1.65(+3.53%)
Mar 03, 2020 49.53 49.86 46.56 46.78 701,066 -2.56(-5.19%)
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.