Agios Pharmaceuticals (NQ: AGIO )

29.19 -1.56 (-5.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 30.32 30.38 28.66 29.19 366,751 -1.56(-5.07%)
Jan 27, 2023 30.71 31.27 30.61 30.75 510,826 +0.03(+0.10%)
Jan 26, 2023 31.05 31.56 30.01 30.72 234,740 -0.06(-0.19%)
Jan 25, 2023 29.42 30.80 29.15 30.78 630,956 +1.03(+3.46%)
Jan 24, 2023 28.81 30.08 28.52 29.75 462,751 +0.95(+3.30%)
Jan 23, 2023 28.19 29.24 27.47 28.80 1,108,275 +0.64(+2.27%)
Jan 20, 2023 27.78 28.37 26.85 28.16 1,234,632 +0.78(+2.85%)
Jan 19, 2023 27.94 28.26 27.19 27.38 587,276 -0.67(-2.39%)
Jan 18, 2023 28.52 29.12 27.85 28.05 465,496 -0.47(-1.65%)
Jan 17, 2023 29.65 29.65 28.26 28.52 473,218 -1.25(-4.20%)
Jan 13, 2023 30.03 31.00 29.03 29.77 407,613 -0.57(-1.88%)
Jan 12, 2023 29.00 30.36 28.32 30.34 559,571 +1.35(+4.66%)
Jan 11, 2023 29.62 29.86 28.96 28.99 341,275 -0.59(-1.99%)
Jan 10, 2023 29.05 29.78 28.50 29.58 365,411 +0.36(+1.23%)
Jan 09, 2023 29.67 30.29 28.42 29.22 387,431 -0.09(-0.31%)
Jan 06, 2023 28.93 29.71 28.58 29.31 354,029 +0.56(+1.95%)
Jan 05, 2023 28.74 29.41 28.39 28.75 392,302 -0.11(-0.38%)
Jan 04, 2023 27.90 28.90 27.77 28.86 433,061 +1.33(+4.83%)
Jan 03, 2023 28.29 28.67 27.30 27.53 410,730 -0.55(-1.96%)
Dec 30, 2022 27.03 28.13 26.88 28.08 332,619 +0.66(+2.41%)
Dec 29, 2022 26.26 27.95 26.26 27.42 368,667 +1.16(+4.42%)
Dec 28, 2022 26.55 27.35 26.24 26.26 310,975 -0.39(-1.46%)
Dec 27, 2022 27.02 27.20 26.33 26.65 320,240 -0.38(-1.41%)
Dec 23, 2022 28.39 28.42 26.80 27.03 499,866 -1.45(-5.09%)
Dec 22, 2022 28.08 28.55 27.52 28.48 396,116 -0.04(-0.14%)
Dec 21, 2022 28.58 29.55 28.45 28.52 435,878 +0.03(+0.11%)
Dec 20, 2022 27.89 28.78 27.79 28.49 395,693 +0.44(+1.57%)
Dec 19, 2022 29.58 29.58 27.50 28.05 510,611 -1.66(-5.59%)
Dec 16, 2022 29.19 30.04 28.37 29.71 951,031 +0.00(+0.00%)
Dec 15, 2022 30.55 30.99 29.43 29.71 398,250 -1.31(-4.22%)
Dec 14, 2022 31.25 31.87 30.84 31.02 516,285 -0.33(-1.05%)
Dec 13, 2022 29.98 31.80 29.20 31.35 1,147,562 +2.11(+7.22%)
Dec 12, 2022 28.33 29.26 27.47 29.24 531,547 +1.08(+3.84%)
Dec 09, 2022 28.75 28.91 27.99 28.16 408,069 -0.53(-1.85%)
Dec 08, 2022 28.17 28.71 27.26 28.69 343,801 +0.76(+2.72%)
Dec 07, 2022 28.55 28.78 27.62 27.93 380,174 -0.67(-2.34%)
Dec 06, 2022 29.64 29.64 28.24 28.60 428,482 -1.20(-4.03%)
Dec 05, 2022 31.33 31.51 29.33 29.80 620,790 -1.72(-5.46%)
Dec 02, 2022 29.09 31.68 28.60 31.52 460,556 +2.13(+7.25%)
Dec 01, 2022 29.93 29.93 28.80 29.39 394,732 -0.75(-2.49%)
Nov 30, 2022 29.00 30.24 28.69 30.14 660,160 +1.34(+4.65%)
Nov 29, 2022 28.97 29.53 28.59 28.80 202,329 +0.08(+0.28%)
Nov 28, 2022 29.00 29.40 28.56 28.72 371,648 -0.28(-0.97%)
Nov 25, 2022 28.55 29.09 28.55 29.00 122,050 +0.17(+0.59%)
Nov 23, 2022 28.87 29.06 28.16 28.83 318,052 +0.16(+0.56%)
Nov 22, 2022 29.03 29.18 27.82 28.67 331,478 -0.36(-1.24%)
Nov 21, 2022 28.07 29.19 27.97 29.03 317,512 +0.82(+2.91%)
Nov 18, 2022 28.96 28.96 27.61 28.21 499,691 -0.38(-1.33%)
Nov 17, 2022 27.92 28.62 26.77 28.59 493,657 +1.46(+5.38%)
Nov 16, 2022 28.19 28.35 26.83 27.13 360,364 -1.28(-4.51%)
Nov 15, 2022 29.52 29.52 28.08 28.41 464,896 -0.17(-0.59%)
Nov 14, 2022 29.26 29.82 28.33 28.58 513,238 -0.69(-2.36%)
Nov 11, 2022 28.58 29.64 28.58 29.27 505,094 +0.53(+1.84%)
Nov 10, 2022 27.85 29.00 27.51 28.74 713,901 +2.41(+9.15%)
Nov 09, 2022 26.97 27.68 26.22 26.33 457,001 -0.93(-3.41%)
Nov 08, 2022 27.10 28.02 26.80 27.26 428,389 +0.14(+0.52%)
Nov 07, 2022 26.08 27.38 25.52 27.12 641,686 +1.22(+4.71%)
Nov 04, 2022 26.60 26.66 24.70 25.90 662,783 -0.46(-1.75%)
Nov 03, 2022 27.68 28.09 25.63 26.36 732,904 -1.46(-5.25%)
Nov 02, 2022 28.25 27.73 27.82 359,674 -0.55(-1.94%)
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.