Agios Pharmaceuticals (NQ: AGIO )

29.36 +0.64 (+2.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.70 42.29 39.79 42.06 269,759 +0.73(+1.77%)
Apr 29, 2014 39.57 41.86 39.43 41.33 358,064 +1.77(+4.47%)
Apr 28, 2014 41.10 42.05 38.44 39.56 483,087 -1.46(-3.56%)
Apr 25, 2014 43.34 44.37 40.51 41.02 389,480 -2.56(-5.87%)
Apr 24, 2014 45.21 45.48 39.75 43.58 1,899,707 -2.76(-5.96%)
Apr 23, 2014 47.06 48.94 45.85 46.34 533,119 -1.20(-2.52%)
Apr 22, 2014 41.49 47.70 41.44 47.54 472,289 +6.33(+15.36%)
Apr 21, 2014 40.50 41.69 39.82 41.21 189,041 +0.54(+1.33%)
Apr 17, 2014 39.45 40.67 40.67 40.67 371,200 +1.46(+3.72%)
Apr 16, 2014 40.80 40.80 38.76 39.21 332,197 -0.79(-1.97%)
Apr 15, 2014 43.90 45.42 37.87 40.00 640,722 -3.90(-8.88%)
Apr 14, 2014 44.06 45.90 42.62 43.90 215,129 +0.58(+1.34%)
Apr 11, 2014 44.45 46.00 43.00 43.32 439,878 -1.52(-3.39%)
Apr 10, 2014 46.00 48.29 44.60 44.84 502,815 -3.58(-7.39%)
Apr 09, 2014 46.85 48.98 46.00 48.42 369,345 +1.52(+3.24%)
Apr 08, 2014 45.12 47.65 43.86 46.90 797,106 +1.55(+3.42%)
Apr 07, 2014 43.25 46.00 41.37 45.35 2,685,004 +9.87(+27.82%)
Apr 04, 2014 35.79 36.72 31.42 35.48 442,841 +0.32(+0.91%)
Apr 03, 2014 36.32 37.02 33.82 35.16 319,445 -1.42(-3.88%)
Apr 02, 2014 37.35 38.12 36.03 36.58 425,160 -0.80(-2.14%)
Apr 01, 2014 39.13 39.72 36.38 37.38 353,823 -1.77(-4.52%)
Mar 31, 2014 37.50 41.33 37.39 39.15 475,180 +2.13(+5.75%)
Mar 28, 2014 36.60 38.52 36.30 37.02 281,828 +0.46(+1.26%)
Mar 27, 2014 36.10 37.19 35.22 36.56 135,524 +0.32(+0.88%)
Mar 26, 2014 37.91 39.49 36.13 36.24 207,828 -1.32(-3.51%)
Mar 25, 2014 37.73 39.18 36.51 37.56 309,424 +0.09(+0.24%)
Mar 24, 2014 44.76 45.11 36.76 37.47 544,603 -6.99(-15.72%)
Mar 21, 2014 45.80 47.62 43.06 44.46 879,206 -1.24(-2.71%)
Mar 20, 2014 43.88 45.72 43.07 45.70 243,764 +1.60(+3.63%)
Mar 19, 2014 43.44 44.66 42.19 44.10 235,060 +0.44(+1.01%)
Mar 18, 2014 41.61 43.98 41.33 43.66 245,213 +1.89(+4.52%)
Mar 17, 2014 43.85 45.04 41.30 41.77 317,710 -1.63(-3.76%)
Mar 14, 2014 42.85 44.30 42.25 43.40 248,844 -0.57(-1.30%)
Mar 13, 2014 43.81 45.49 42.15 43.97 330,015 +0.53(+1.22%)
Mar 12, 2014 42.51 43.73 40.44 43.44 485,781 +0.48(+1.12%)
Mar 11, 2014 45.05 49.19 42.55 42.96 799,167 -3.78(-8.09%)
Mar 10, 2014 41.40 48.70 40.00 46.74 983,271 +1.29(+2.84%)
Mar 07, 2014 40.63 49.79 37.89 45.45 1,334,991 +5.52(+13.82%)
Mar 06, 2014 32.08 42.92 30.51 39.93 1,120,404 +8.29(+26.20%)
Mar 05, 2014 31.35 32.41 30.91 31.64 156,616 +0.69(+2.23%)
Mar 04, 2014 29.94 31.80 29.76 30.95 194,526 +1.47(+4.99%)
Mar 03, 2014 30.02 31.61 28.81 29.48 264,462 -1.78(-5.69%)
Feb 28, 2014 33.38 34.95 30.81 31.26 186,035 -2.22(-6.63%)
Feb 27, 2014 31.15 34.95 30.50 33.48 291,518 +2.13(+6.79%)
Feb 26, 2014 30.18 32.07 29.59 31.35 352,018 +1.16(+3.84%)
Feb 25, 2014 30.25 30.82 29.76 30.19 308,381 -0.12(-0.40%)
Feb 24, 2014 31.52 32.66 29.83 30.31 315,650 -1.66(-5.19%)
Feb 21, 2014 32.82 33.19 31.10 31.97 168,318 -0.59(-1.81%)
Feb 20, 2014 32.44 33.23 31.11 32.56 190,016 +0.31(+0.96%)
Feb 19, 2014 34.17 34.45 31.58 32.25 242,465 -2.21(-6.41%)
Feb 18, 2014 32.28 35.34 31.82 34.46 229,247 +2.44(+7.62%)
Feb 14, 2014 32.45 32.02 32.02 32.02 127,500 -0.43(-1.33%)
Feb 13, 2014 30.82 32.63 30.03 32.45 137,269 +1.26(+4.04%)
Feb 12, 2014 31.33 31.85 30.64 31.19 164,468 -0.15(-0.48%)
Feb 11, 2014 31.48 32.93 30.72 31.34 319,705 +0.01(+0.03%)
Feb 10, 2014 28.32 31.39 28.32 31.33 231,265 +2.88(+10.12%)
Feb 07, 2014 28.75 29.15 27.71 28.45 206,483 -0.39(-1.35%)
Feb 06, 2014 27.11 29.15 26.38 28.84 218,685 +1.90(+7.05%)
Feb 05, 2014 27.56 27.56 25.76 26.94 219,316 -0.86(-3.09%)
Feb 04, 2014 26.19 27.98 26.03 27.80 167,769 +1.65(+6.31%)
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.