Agios Pharmaceuticals (NQ: AGIO )

28.16 -0.53 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.95 23.41 21.89 21.97 631,224 -1.01(-4.40%)
Apr 28, 2022 22.90 23.43 21.93 22.98 1,031,599 +0.28(+1.23%)
Apr 27, 2022 22.91 23.17 22.27 22.70 535,535 -0.35(-1.52%)
Apr 26, 2022 24.62 24.94 23.02 23.05 752,095 -1.90(-7.62%)
Apr 25, 2022 24.17 25.10 23.73 24.95 502,150 +0.68(+2.80%)
Apr 22, 2022 24.92 25.23 24.23 24.27 454,469 -0.65(-2.61%)
Apr 21, 2022 26.57 27.00 23.80 24.92 934,883 -1.41(-5.36%)
Apr 20, 2022 25.79 26.86 25.48 26.33 569,279 +0.29(+1.11%)
Apr 19, 2022 25.66 27.05 25.34 26.04 1,067,826 +0.47(+1.84%)
Apr 18, 2022 27.74 27.74 25.30 25.57 899,777 -2.33(-8.35%)
Apr 14, 2022 29.24 30.27 27.83 27.90 681,218 -1.58(-5.36%)
Apr 13, 2022 28.58 29.67 28.58 29.48 373,508 +1.00(+3.51%)
Apr 12, 2022 29.10 29.98 28.00 28.48 381,195 -0.28(-0.97%)
Apr 11, 2022 28.97 29.57 28.61 28.76 566,703 -0.70(-2.38%)
Apr 08, 2022 29.68 30.00 28.87 29.46 478,446 -0.20(-0.67%)
Apr 07, 2022 29.82 31.16 29.16 29.66 321,710 -0.31(-1.03%)
Apr 06, 2022 30.42 30.98 29.70 29.97 603,942 -0.57(-1.87%)
Apr 05, 2022 31.16 31.79 30.42 30.54 551,054 -0.88(-2.80%)
Apr 04, 2022 30.12 31.45 30.09 31.42 316,301 +1.30(+4.32%)
Apr 01, 2022 29.12 30.67 28.90 30.12 390,169 +1.01(+3.47%)
Mar 31, 2022 29.41 30.26 29.02 29.11 346,131 -0.25(-0.85%)
Mar 30, 2022 30.14 31.13 29.22 29.36 314,006 -1.12(-3.67%)
Mar 29, 2022 28.92 30.50 28.92 30.48 379,005 +1.96(+6.87%)
Mar 28, 2022 28.70 29.30 27.63 28.52 291,072 -0.27(-0.94%)
Mar 25, 2022 29.82 29.85 28.71 28.79 282,423 -0.97(-3.26%)
Mar 24, 2022 29.48 29.77 28.67 29.76 264,402 +0.86(+2.98%)
Mar 23, 2022 29.41 30.03 28.84 28.90 306,478 -0.82(-2.76%)
Mar 22, 2022 28.78 29.91 28.70 29.72 313,839 +1.19(+4.17%)
Mar 21, 2022 29.40 29.50 28.22 28.53 436,591 -0.96(-3.26%)
Mar 18, 2022 28.96 30.08 28.96 29.49 1,050,514 +0.13(+0.44%)
Mar 17, 2022 27.35 29.75 27.35 29.36 670,795 +1.68(+6.07%)
Mar 16, 2022 27.44 28.03 26.55 27.68 786,411 +0.50(+1.84%)
Mar 15, 2022 26.70 27.62 26.66 27.18 527,818 +0.50(+1.87%)
Mar 14, 2022 28.65 28.65 26.51 26.68 873,033 -2.02(-7.04%)
Mar 11, 2022 31.63 31.82 28.65 28.70 727,342 -2.72(-8.66%)
Mar 10, 2022 30.93 31.67 30.20 31.42 798,969 -0.10(-0.32%)
Mar 09, 2022 31.30 31.84 31.05 31.52 425,906 +0.84(+2.74%)
Mar 08, 2022 30.86 32.40 29.66 30.68 443,271 -0.25(-0.81%)
Mar 07, 2022 31.45 32.27 30.76 30.93 349,491 -0.60(-1.90%)
Mar 04, 2022 31.86 32.70 31.38 31.53 480,518 -0.60(-1.87%)
Mar 03, 2022 32.43 32.48 31.79 32.13 498,347 -0.13(-0.40%)
Mar 02, 2022 32.11 32.97 31.92 32.26 427,463 +0.06(+0.19%)
Mar 01, 2022 31.31 32.65 31.00 32.20 714,920 +1.07(+3.44%)
Feb 28, 2022 30.41 31.21 30.10 31.13 523,285 +0.34(+1.10%)
Feb 25, 2022 29.11 30.81 29.02 30.79 513,728 +1.66(+5.70%)
Feb 24, 2022 27.12 29.21 27.08 29.13 691,302 +1.58(+5.74%)
Feb 23, 2022 29.11 29.34 27.52 27.55 630,347 -1.31(-4.54%)
Feb 22, 2022 28.58 29.60 28.55 28.86 557,005 -0.56(-1.90%)
Feb 18, 2022 29.42 0 -0.04(-0.14%)
Feb 17, 2022 31.05 31.98 28.81 29.46 1,587,585 -1.61(-5.18%)
Feb 16, 2022 30.81 31.60 30.10 31.07 603,420 -0.16(-0.51%)
Feb 15, 2022 30.56 31.85 30.56 31.23 461,376 +1.01(+3.34%)
Feb 14, 2022 31.25 31.53 30.06 30.22 511,958 -1.11(-3.54%)
Feb 11, 2022 31.10 32.33 30.91 31.33 337,276 +0.28(+0.90%)
Feb 10, 2022 31.57 32.51 30.45 31.05 656,906 -0.94(-2.94%)
Feb 09, 2022 30.37 32.19 30.22 31.99 572,345 +1.99(+6.63%)
Feb 08, 2022 29.55 30.23 28.88 30.00 421,573 +0.06(+0.20%)
Feb 07, 2022 28.84 30.20 28.84 29.94 411,746 +1.20(+4.18%)
Feb 04, 2022 28.77 29.25 28.02 28.74 508,317 -0.15(-0.52%)
Feb 03, 2022 29.80 28.76 28.89 480,336 -1.14(-3.80%)
Feb 02, 2022 31.67 32.16 29.90 30.03 643,959 -2.13(-6.62%)
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.