Agios Pharmaceuticals (NQ: AGIO )

28.98 +0.70 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 105.90 112.45 104.71 111.14 798,354 +6.75(+6.47%)
Jun 29, 2015 103.50 107.63 102.73 104.39 680,281 -1.20(-1.14%)
Jun 26, 2015 105.98 107.04 103.39 105.59 2,136,744 +0.01(+0.01%)
Jun 25, 2015 104.93 107.62 104.01 105.58 568,244 +1.62(+1.56%)
Jun 24, 2015 103.09 106.75 102.65 103.96 631,203 +0.33(+0.32%)
Jun 23, 2015 106.42 107.11 102.56 103.63 623,211 -3.01(-2.82%)
Jun 22, 2015 100.65 107.72 98.63 106.64 985,614 +7.06(+7.09%)
Jun 19, 2015 99.99 101.78 98.38 99.58 588,046 -0.06(-0.06%)
Jun 18, 2015 103.01 103.46 99.26 99.64 872,510 -3.13(-3.05%)
Jun 17, 2015 103.00 104.86 101.83 102.77 630,746 -0.43(-0.42%)
Jun 16, 2015 103.32 105.27 102.34 103.20 643,404 -1.05(-1.01%)
Jun 15, 2015 108.94 108.94 97.00 104.25 1,947,772 -5.88(-5.34%)
Jun 12, 2015 115.16 117.13 103.00 110.13 2,853,818 -12.46(-10.16%)
Jun 11, 2015 123.01 124.12 120.50 122.59 421,422 +0.99(+0.81%)
Jun 10, 2015 118.96 122.24 117.53 121.60 364,475 +2.19(+1.83%)
Jun 09, 2015 121.54 121.54 117.02 119.41 379,045 -2.32(-1.91%)
Jun 08, 2015 122.46 124.90 120.07 121.73 313,548 -0.90(-0.73%)
Jun 05, 2015 120.88 123.30 118.14 122.63 298,309 +1.85(+1.53%)
Jun 04, 2015 122.39 124.05 118.76 120.78 396,116 -1.66(-1.36%)
Jun 03, 2015 123.99 125.58 121.73 122.44 358,990 -1.26(-1.02%)
Jun 02, 2015 122.04 126.35 120.02 123.70 404,662 +1.48(+1.21%)
Jun 01, 2015 123.02 123.86 118.00 122.22 522,060 +0.20(+0.16%)
May 29, 2015 123.82 123.82 120.29 122.02 594,539 -2.18(-1.76%)
May 28, 2015 122.89 124.60 120.47 124.20 478,179 +0.97(+0.79%)
May 27, 2015 119.03 123.43 118.02 123.23 759,969 +4.18(+3.51%)
May 26, 2015 118.07 119.98 115.61 119.05 626,521 +0.98(+0.83%)
May 22, 2015 116.13 118.07 118.07 118.07 349,600 +3.01(+2.62%)
May 21, 2015 116.15 117.45 114.04 115.06 336,726 -1.82(-1.56%)
May 20, 2015 117.17 117.88 115.56 116.88 407,216 -0.18(-0.15%)
May 19, 2015 115.98 118.98 114.40 117.06 390,830 +1.12(+0.97%)
May 18, 2015 112.92 118.74 111.88 115.94 870,296 +3.16(+2.80%)
May 15, 2015 113.48 113.84 110.74 112.78 371,754 -0.69(-0.61%)
May 14, 2015 113.41 114.00 110.00 113.47 453,080 +0.19(+0.17%)
May 13, 2015 111.67 114.37 111.50 113.28 485,545 +1.85(+1.66%)
May 12, 2015 106.87 111.66 105.42 111.43 608,482 +2.93(+2.70%)
May 11, 2015 109.73 110.24 106.71 108.50 747,188 -0.46(-0.42%)
May 08, 2015 101.00 109.20 99.99 108.96 1,018,332 +9.83(+9.92%)
May 07, 2015 94.13 99.74 92.58 99.13 730,705 +2.99(+3.11%)
May 06, 2015 95.31 96.65 93.73 96.14 515,903 +1.51(+1.60%)
May 05, 2015 95.83 96.57 93.00 94.63 569,074 -1.50(-1.56%)
May 04, 2015 96.53 99.00 95.00 96.13 524,252 +0.39(+0.41%)
May 01, 2015 93.70 95.96 92.50 95.74 464,327 +3.40(+3.68%)
Apr 30, 2015 94.89 95.40 90.86 92.34 1,219,697 -6.98(-7.03%)
Apr 29, 2015 99.12 103.14 97.42 99.32 461,299 +0.57(+0.58%)
Apr 28, 2015 101.54 103.37 96.76 98.75 759,647 -3.06(-3.01%)
Apr 27, 2015 107.78 107.97 99.70 101.81 880,805 -5.23(-4.89%)
Apr 24, 2015 103.39 107.24 103.39 107.04 523,870 +3.28(+3.16%)
Apr 23, 2015 102.99 104.98 101.76 103.76 484,101 +0.25(+0.24%)
Apr 22, 2015 107.63 108.25 103.00 103.51 626,076 -4.12(-3.83%)
Apr 21, 2015 107.10 110.00 105.53 107.63 1,103,102 +0.63(+0.59%)
Apr 20, 2015 108.18 108.49 103.35 107.00 704,106 -0.73(-0.68%)
Apr 17, 2015 105.90 107.99 104.93 107.73 3,202,493 +1.04(+0.97%)
Apr 16, 2015 102.85 109.00 102.85 106.69 1,588,568 +8.21(+8.34%)
Apr 15, 2015 99.25 100.15 98.02 98.48 344,584 -0.61(-0.62%)
Apr 14, 2015 99.61 100.65 97.23 99.09 327,860 -0.49(-0.49%)
Apr 13, 2015 98.27 101.25 97.84 99.58 385,232 +1.01(+1.02%)
Apr 10, 2015 96.77 99.45 96.74 98.57 292,567 +2.19(+2.27%)
Apr 09, 2015 98.84 99.60 95.00 96.38 380,307 -2.85(-2.87%)
Apr 08, 2015 95.00 99.29 95.00 99.23 507,591 +4.43(+4.67%)
Apr 07, 2015 94.56 97.90 93.91 94.80 395,087 +0.47(+0.50%)
Apr 06, 2015 93.24 94.85 92.52 94.33 382,463 -0.02(-0.02%)
Apr 02, 2015 96.33 94.35 94.35 94.35 334,500 -1.41(-1.47%)
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.