Agios Pharmaceuticals (NQ: AGIO )

32.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 44.24 44.24 41.60 41.90 669,200 -2.70(-6.07%)
Jun 29, 2016 44.46 45.87 44.05 44.60 686,639 +0.71(+1.63%)
Jun 28, 2016 41.30 44.11 41.30 43.88 786,959 +3.61(+8.98%)
Jun 27, 2016 43.69 44.26 39.84 40.27 809,260 -4.00(-9.04%)
Jun 24, 2016 45.76 47.28 44.21 44.27 957,456 -4.23(-8.72%)
Jun 23, 2016 47.87 48.73 47.29 48.50 951,022 +1.43(+3.04%)
Jun 22, 2016 47.36 48.66 46.20 47.07 644,144 -0.26(-0.55%)
Jun 21, 2016 49.51 49.97 46.99 47.33 708,302 -1.97(-4.00%)
Jun 20, 2016 48.86 50.34 48.03 49.30 508,388 +1.82(+3.83%)
Jun 17, 2016 49.08 49.74 47.25 47.48 1,045,417 -1.34(-2.74%)
Jun 16, 2016 49.22 49.51 46.79 48.82 863,306 -0.84(-1.69%)
Jun 15, 2016 49.14 50.73 48.36 49.66 513,786 +0.91(+1.87%)
Jun 14, 2016 50.13 52.62 46.89 48.75 1,710,448 -3.22(-6.20%)
Jun 13, 2016 54.56 54.68 48.52 51.97 3,021,678 +1.62(+3.23%)
Jun 10, 2016 55.22 55.96 50.02 50.35 1,829,098 -5.88(-10.45%)
Jun 09, 2016 63.67 64.67 54.04 56.22 3,406,615 -9.87(-14.93%)
Jun 08, 2016 62.04 66.74 61.80 66.09 1,352,159 +4.47(+7.25%)
Jun 07, 2016 59.44 61.80 58.79 61.62 875,472 +1.94(+3.25%)
Jun 06, 2016 57.05 59.78 56.43 59.68 506,985 +2.88(+5.07%)
Jun 03, 2016 60.38 60.89 56.22 56.80 776,681 -4.19(-6.87%)
Jun 02, 2016 57.13 61.44 57.13 60.99 874,680 +3.65(+6.37%)
Jun 01, 2016 55.50 58.56 54.82 57.34 834,949 +1.39(+2.48%)
May 31, 2016 53.92 56.48 53.92 55.95 734,198 +2.61(+4.89%)
May 27, 2016 52.83 53.34 53.34 53.34 333,900 +0.44(+0.83%)
May 26, 2016 52.79 53.98 51.17 52.90 670,246 +0.27(+0.51%)
May 25, 2016 48.72 52.71 48.00 52.63 1,062,452 +4.29(+8.87%)
May 24, 2016 49.33 50.29 47.98 48.34 874,269 -0.24(-0.49%)
May 23, 2016 45.44 48.90 45.21 48.58 764,611 +3.14(+6.91%)
May 20, 2016 45.05 45.98 43.47 45.44 926,532 +0.14(+0.31%)
May 19, 2016 50.14 51.00 45.17 45.30 1,201,427 -5.21(-10.31%)
May 18, 2016 53.43 53.50 49.53 50.51 798,245 -0.76(-1.48%)
May 17, 2016 50.21 52.10 50.21 51.27 826,329 +0.70(+1.38%)
May 16, 2016 46.83 50.82 46.56 50.57 750,628 +3.75(+8.01%)
May 13, 2016 44.95 48.56 43.42 46.82 794,730 +1.97(+4.39%)
May 12, 2016 45.45 45.79 43.44 44.85 755,938 -0.20(-0.44%)
May 11, 2016 47.24 48.39 44.93 45.05 642,982 -2.36(-4.98%)
May 10, 2016 47.94 48.43 46.05 47.41 500,824 -0.26(-0.55%)
May 09, 2016 43.72 48.03 43.72 47.67 579,392 +4.09(+9.39%)
May 06, 2016 42.52 44.37 42.27 43.58 663,685 +0.43(+1.00%)
May 05, 2016 45.30 47.00 42.53 43.15 679,992 -1.01(-2.29%)
May 04, 2016 46.42 46.57 43.91 44.16 706,378 -2.36(-5.07%)
May 03, 2016 49.01 49.17 46.41 46.52 456,345 -3.22(-6.47%)
May 02, 2016 49.44 50.11 46.75 49.74 555,319 +0.79(+1.61%)
Apr 29, 2016 50.37 50.98 48.02 48.95 544,219 -1.58(-3.13%)
Apr 28, 2016 50.69 52.67 49.75 50.53 408,185 -0.38(-0.75%)
Apr 27, 2016 51.83 52.92 50.20 50.91 465,873 -1.33(-2.55%)
Apr 26, 2016 53.19 53.67 50.39 52.24 508,754 -0.97(-1.82%)
Apr 25, 2016 54.53 56.72 52.56 53.21 867,770 -1.33(-2.44%)
Apr 22, 2016 54.28 55.15 52.20 54.54 515,909 +0.21(+0.39%)
Apr 21, 2016 49.17 54.48 49.17 54.33 663,764 +5.14(+10.45%)
Apr 20, 2016 49.69 50.17 48.24 49.19 400,640 -0.18(-0.36%)
Apr 19, 2016 50.49 50.76 48.33 49.37 515,081 -1.07(-2.12%)
Apr 18, 2016 48.14 51.20 47.66 50.44 506,507 +1.86(+3.83%)
Apr 15, 2016 48.87 48.99 47.44 48.58 384,936 -0.54(-1.10%)
Apr 14, 2016 49.31 49.60 47.79 49.12 634,221 -0.40(-0.81%)
Apr 13, 2016 47.15 49.82 46.68 49.52 578,301 +2.97(+6.38%)
Apr 12, 2016 45.56 47.25 44.44 46.55 478,967 +1.09(+2.40%)
Apr 11, 2016 47.92 48.10 45.30 45.46 488,456 -1.94(-4.09%)
Apr 08, 2016 48.04 48.76 45.56 47.40 582,483 +0.36(+0.77%)
Apr 07, 2016 48.00 50.08 46.91 47.04 852,395 -1.27(-2.63%)
Apr 06, 2016 43.01 48.39 42.92 48.31 881,659 +5.59(+13.09%)
Apr 05, 2016 43.03 44.72 41.98 42.72 463,316 -1.05(-2.40%)
Apr 04, 2016 42.18 45.87 41.50 43.77 823,799 +1.94(+4.64%)
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.