Agios Pharmaceuticals (NQ: AGIO )

20.20 -0.89 (-4.22%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.53 47.53 45.96 46.67 604,054 -0.40(-0.85%)
May 30, 2017 48.22 48.42 47.00 47.07 443,632 -1.13(-2.34%)
May 26, 2017 47.53 48.24 46.84 48.20 492,347 +0.74(+1.56%)
May 25, 2017 47.73 47.73 46.22 47.46 478,820 +0.22(+0.47%)
May 24, 2017 48.77 49.20 46.57 47.24 597,231 -1.32(-2.72%)
May 23, 2017 49.40 49.70 48.30 48.56 311,922 -0.70(-1.42%)
May 22, 2017 49.31 50.13 48.15 49.26 509,648 +0.10(+0.20%)
May 19, 2017 52.02 52.37 48.68 49.16 489,430 -2.79(-5.37%)
May 18, 2017 50.02 52.10 49.27 51.95 490,364 +1.42(+2.81%)
May 17, 2017 52.30 52.36 50.48 50.53 642,254 -2.87(-5.37%)
May 16, 2017 53.57 53.57 52.15 53.40 348,178 -0.06(-0.11%)
May 15, 2017 53.28 53.86 52.55 53.46 352,027 +0.30(+0.56%)
May 12, 2017 51.05 53.37 50.78 53.16 465,462 +2.20(+4.32%)
May 11, 2017 51.29 52.98 50.55 50.96 505,520 -0.62(-1.20%)
May 10, 2017 50.32 52.03 49.62 51.58 484,801 +1.27(+2.52%)
May 09, 2017 49.15 51.16 49.10 50.31 660,965 +1.29(+2.63%)
May 08, 2017 49.77 50.11 48.85 49.02 566,077 -0.96(-1.92%)
May 05, 2017 47.22 50.05 46.95 49.98 896,680 +2.71(+5.73%)
May 04, 2017 47.79 48.47 45.11 47.27 794,246 +0.48(+1.03%)
May 03, 2017 47.00 47.20 45.32 46.79 952,874 -0.41(-0.87%)
May 02, 2017 51.00 51.28 46.90 47.20 1,008,346 -4.00(-7.81%)
May 01, 2017 50.17 51.32 49.61 51.20 374,221 +1.49(+3.00%)
Apr 28, 2017 50.85 51.33 49.60 49.71 762,564 -1.20(-2.36%)
Apr 27, 2017 50.47 52.09 50.01 50.91 542,573 +0.40(+0.79%)
Apr 26, 2017 50.19 51.60 50.19 50.51 734,926 +0.31(+0.62%)
Apr 25, 2017 48.15 50.42 48.06 50.20 891,049 +2.83(+5.97%)
Apr 24, 2017 47.69 48.50 47.08 47.37 561,354 +0.38(+0.81%)
Apr 21, 2017 48.07 48.73 46.92 46.99 730,685 -1.29(-2.67%)
Apr 20, 2017 48.79 49.73 47.80 48.28 983,245 -0.46(-0.94%)
Apr 19, 2017 49.78 50.94 48.57 48.74 4,110,573 -1.62(-3.22%)
Apr 18, 2017 53.81 53.81 49.94 50.36 1,284,784 -5.15(-9.28%)
Apr 17, 2017 55.31 55.57 53.99 55.51 223,092 +0.18(+0.33%)
Apr 13, 2017 53.39 56.37 53.23 55.33 329,507 +1.69(+3.15%)
Apr 12, 2017 53.66 54.41 52.74 53.64 236,732 +0.00(+0.00%)
Apr 11, 2017 53.44 54.82 52.48 53.64 347,040 -0.07(-0.13%)
Apr 10, 2017 54.13 54.79 53.23 53.71 297,811 -0.13(-0.24%)
Apr 07, 2017 53.56 54.11 52.58 53.84 354,474 +0.15(+0.28%)
Apr 06, 2017 53.81 54.46 52.67 53.69 583,656 +0.24(+0.45%)
Apr 05, 2017 55.90 56.55 52.56 53.45 1,053,474 -2.12(-3.82%)
Apr 04, 2017 56.46 57.19 54.61 55.57 547,112 -0.63(-1.12%)
Apr 03, 2017 58.55 59.00 55.83 56.20 470,741 -2.20(-3.77%)
Mar 31, 2017 57.43 58.65 57.27 58.40 286,984 +1.06(+1.85%)
Mar 30, 2017 57.28 58.49 57.18 57.34 365,689 +0.14(+0.24%)
Mar 29, 2017 56.44 58.15 56.12 57.20 332,926 +0.87(+1.54%)
Mar 28, 2017 56.72 58.00 56.14 56.33 376,481 -0.44(-0.78%)
Mar 27, 2017 54.18 58.28 53.55 56.77 655,062 +1.50(+2.71%)
Mar 24, 2017 54.30 55.59 54.18 55.27 360,423 +1.14(+2.11%)
Mar 23, 2017 53.03 54.47 52.69 54.13 409,416 +1.21(+2.29%)
Mar 22, 2017 53.13 53.66 51.48 52.92 552,140 -0.23(-0.43%)
Mar 21, 2017 56.37 56.71 52.30 53.15 884,887 -3.01(-5.36%)
Mar 20, 2017 53.71 56.43 53.19 56.16 429,550 +2.50(+4.66%)
Mar 17, 2017 53.50 54.23 53.16 53.66 604,328 -0.43(-0.79%)
Mar 16, 2017 54.00 54.47 53.06 54.09 310,853 -0.16(-0.29%)
Mar 15, 2017 51.82 54.59 51.21 54.25 407,538 +2.78(+5.40%)
Mar 14, 2017 51.68 51.98 50.20 51.47 258,209 -0.30(-0.58%)
Mar 13, 2017 52.27 52.70 51.40 51.77 276,347 -0.47(-0.90%)
Mar 10, 2017 52.31 52.75 51.18 52.24 316,070 +0.47(+0.91%)
Mar 09, 2017 51.16 52.14 50.62 51.77 421,144 +0.67(+1.31%)
Mar 08, 2017 49.67 51.93 49.07 51.10 381,981 +1.53(+3.09%)
Mar 07, 2017 49.46 50.15 48.26 49.57 360,086 -0.36(-0.72%)
Mar 06, 2017 50.73 50.97 49.24 49.93 409,150 -1.03(-2.02%)
Mar 03, 2017 51.19 52.48 50.01 50.96 446,043 -0.07(-0.14%)
Mar 02, 2017 51.50 53.57 50.96 51.03 457,929 -0.71(-1.37%)
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.