Agios Pharmaceuticals (NQ: AGIO )

48.55 USD +0.56 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.47 49.37 46.87 48.09 1,220,030 -1.75(-3.51%)
Jul 29, 2021 50.07 51.69 49.67 49.84 775,285 -0.16(-0.32%)
Jul 28, 2021 48.60 51.04 48.51 50.00 926,687 +1.41(+2.90%)
Jul 27, 2021 49.69 50.26 47.86 48.59 1,218,510 -1.13(-2.27%)
Jul 26, 2021 50.67 51.60 49.70 49.72 687,872 -0.47(-0.94%)
Jul 23, 2021 51.43 51.86 49.03 50.19 1,906,357 -0.96(-1.88%)
Jul 22, 2021 55.04 55.12 51.14 51.15 2,872,510 -4.31(-7.77%)
Jul 21, 2021 57.02 57.08 55.40 55.46 743,704 -1.28(-2.26%)
Jul 20, 2021 56.63 57.22 55.68 56.74 551,550 +0.42(+0.75%)
Jul 19, 2021 55.56 56.49 55.34 56.32 284,188 +0.28(+0.50%)
Jul 16, 2021 56.60 57.15 55.87 56.04 346,948 -0.06(-0.11%)
Jul 15, 2021 55.82 56.38 54.98 56.10 459,144 +0.19(+0.34%)
Jul 14, 2021 56.58 56.58 55.80 55.91 376,435 -0.18(-0.32%)
Jul 13, 2021 56.95 56.99 55.80 56.09 269,939 -1.09(-1.91%)
Jul 12, 2021 58.35 58.45 57.12 57.18 237,871 -1.00(-1.72%)
Jul 09, 2021 57.34 58.61 57.20 58.18 422,593 +1.07(+1.87%)
Jul 08, 2021 56.46 58.00 55.82 57.11 544,384 +0.30(+0.53%)
Jul 07, 2021 57.43 58.37 56.13 56.81 595,687 -0.45(-0.79%)
Jul 06, 2021 55.69 57.42 55.51 57.26 899,291 +1.53(+2.75%)
Jul 02, 2021 56.38 56.38 55.42 55.73 565,365 -0.69(-1.22%)
Jul 01, 2021 55.18 56.47 54.30 56.42 654,444 +1.31(+2.38%)
Jun 30, 2021 53.24 55.71 52.92 55.11 719,817 +1.58(+2.95%)
Jun 29, 2021 55.93 56.13 53.42 53.53 885,388 -2.56(-4.56%)
Jun 28, 2021 57.47 57.67 55.73 56.09 722,986 -0.63(-1.11%)
Jun 25, 2021 56.55 57.34 55.86 56.72 8,013,609 +0.13(+0.23%)
Jun 24, 2021 56.43 57.26 55.79 56.59 494,783 +0.18(+0.32%)
Jun 23, 2021 56.58 57.08 55.65 56.41 610,421 -0.43(-0.76%)
Jun 22, 2021 60.75 61.28 56.67 56.84 719,105 -4.43(-7.23%)
Jun 21, 2021 60.40 62.15 59.75 61.27 729,278 +0.81(+1.34%)
Jun 18, 2021 59.53 60.83 59.08 60.46 1,531,235 +0.71(+1.19%)
Jun 17, 2021 58.58 60.10 58.45 59.75 488,249 +0.97(+1.65%)
Jun 16, 2021 58.24 59.21 58.05 58.78 393,044 +0.60(+1.03%)
Jun 15, 2021 56.82 58.35 56.82 58.18 405,794 -0.06(-0.10%)
Jun 14, 2021 57.46 58.47 57.46 58.24 521,108 +0.50(+0.87%)
Jun 11, 2021 59.84 59.84 56.88 57.74 561,805 -1.76(-2.96%)
Jun 10, 2021 60.06 60.33 59.19 59.50 587,116 +0.60(+1.02%)
Jun 09, 2021 60.05 60.71 58.62 58.90 380,330 -1.08(-1.80%)
Jun 08, 2021 59.60 60.16 58.11 59.98 277,853 +0.33(+0.55%)
Jun 07, 2021 57.67 60.13 57.60 59.65 637,260 +2.05(+3.56%)
Jun 04, 2021 57.50 58.18 56.79 57.60 368,099 +0.47(+0.82%)
Jun 03, 2021 56.46 57.36 56.13 57.13 236,519 +0.57(+1.01%)
Jun 02, 2021 56.17 56.70 55.77 56.56 312,321 +0.69(+1.24%)
Jun 01, 2021 55.68 56.59 55.47 55.87 718,972 +0.09(+0.16%)
May 28, 2021 57.29 58.13 55.68 55.78 318,085 -1.32(-2.31%)
May 27, 2021 56.37 57.12 55.73 57.10 350,413 +0.79(+1.40%)
May 26, 2021 56.36 56.55 55.93 56.31 284,028 +0.45(+0.81%)
May 25, 2021 56.57 57.22 55.84 55.86 544,147 -0.73(-1.29%)
May 24, 2021 57.82 57.97 56.36 56.59 523,376 -0.52(-0.91%)
May 21, 2021 57.25 57.98 56.81 57.11 521,460 +0.35(+0.62%)
May 20, 2021 55.12 57.58 54.03 56.76 607,080 +1.65(+2.99%)
May 19, 2021 55.13 55.95 54.11 55.11 504,336 -0.19(-0.34%)
May 18, 2021 55.90 56.12 55.30 55.30 709,076 -0.42(-0.75%)
May 17, 2021 54.96 56.29 54.02 55.72 390,104 +0.50(+0.91%)
May 14, 2021 55.12 55.79 53.52 55.22 798,293 +0.27(+0.49%)
May 13, 2021 54.92 55.58 53.63 54.95 512,283 +0.63(+1.16%)
May 12, 2021 55.70 56.41 54.27 54.32 502,785 -1.86(-3.31%)
May 11, 2021 53.49 56.45 53.02 56.18 754,026 +0.43(+0.77%)
May 10, 2021 55.01 56.42 54.38 55.75 769,654 -0.04(-0.07%)
May 07, 2021 55.56 56.65 55.21 55.79 529,317 +0.69(+1.25%)
May 06, 2021 53.03 55.39 52.51 55.10 679,884 +1.83(+3.44%)
May 05, 2021 54.16 54.62 52.27 53.27 801,793 -0.29(-0.54%)
May 04, 2021 54.48 55.30 53.07 53.56 774,754 -1.64(-2.97%)
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.