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 (%)
May 31, 2018 90.90 94.90 89.90 93.50 709,386 +3.23(+3.58%)
May 30, 2018 89.86 91.65 88.80 90.27 438,363 +0.67(+0.75%)
May 29, 2018 88.66 89.88 87.75 89.60 311,842 +0.24(+0.27%)
May 25, 2018 89.36 89.36 89.36 0 +0.74(+0.84%)
May 24, 2018 89.70 88.93 88.62 188,998 -0.31(-0.35%)
May 23, 2018 85.76 92.17 85.20 88.93 620,782 +2.99(+3.48%)
May 22, 2018 85.35 87.29 84.70 85.94 275,776 +0.65(+0.76%)
May 21, 2018 88.07 88.98 85.00 85.29 304,741 -1.70(-1.95%)
May 18, 2018 85.81 87.16 85.30 86.99 221,094 +0.98(+1.14%)
May 17, 2018 86.47 86.79 84.95 86.01 157,587 -0.19(-0.22%)
May 16, 2018 85.26 86.90 85.08 86.20 289,310 +0.76(+0.89%)
May 15, 2018 86.40 86.40 84.92 85.44 222,013 -1.51(-1.74%)
May 14, 2018 87.35 88.60 85.59 86.95 267,368 -0.15(-0.17%)
May 11, 2018 84.41 87.26 84.02 87.10 235,973 +2.23(+2.63%)
May 10, 2018 83.73 86.01 82.77 84.87 338,239 +1.58(+1.90%)
May 09, 2018 81.77 84.81 80.71 83.29 225,070 +1.77(+2.17%)
May 08, 2018 81.65 82.38 80.73 81.52 285,561 -0.13(-0.16%)
May 07, 2018 81.43 82.44 81.04 81.65 394,349 +0.97(+1.20%)
May 04, 2018 83.25 85.36 79.84 80.68 493,566 -1.74(-2.11%)
May 03, 2018 83.01 85.44 81.63 82.42 458,147 -1.19(-1.42%)
May 02, 2018 83.50 85.17 81.92 83.61 497,505 -0.16(-0.19%)
May 01, 2018 83.72 85.60 82.26 83.77 463,908 -0.14(-0.17%)
Apr 30, 2018 86.27 86.83 83.70 83.91 333,860 -2.30(-2.67%)
Apr 27, 2018 86.13 86.72 84.52 86.21 176,926 +0.76(+0.89%)
Apr 26, 2018 84.63 86.29 84.61 85.45 322,614 +1.07(+1.27%)
Apr 25, 2018 84.21 87.00 83.05 84.38 338,171 +0.33(+0.39%)
Apr 24, 2018 86.48 86.73 82.76 84.05 246,966 -1.61(-1.88%)
Apr 23, 2018 85.95 86.99 84.19 85.66 346,426 -0.79(-0.91%)
Apr 20, 2018 87.76 88.30 85.65 86.45 572,722 -1.84(-2.08%)
Apr 19, 2018 87.30 88.81 87.15 88.29 328,798 +0.26(+0.30%)
Apr 18, 2018 87.24 88.83 86.84 88.03 308,832 +1.17(+1.35%)
Apr 17, 2018 86.73 88.72 86.02 86.86 364,475 +0.84(+0.98%)
Apr 16, 2018 87.67 88.51 85.54 86.02 424,187 -1.31(-1.50%)
Apr 13, 2018 88.50 89.33 86.17 87.33 428,792 -0.15(-0.17%)
Apr 12, 2018 84.84 88.24 84.21 87.48 412,122 +3.15(+3.74%)
Apr 11, 2018 83.95 87.75 82.69 84.33 766,065 +0.87(+1.04%)
Apr 10, 2018 81.59 84.33 80.62 83.46 545,137 +3.46(+4.32%)
Apr 09, 2018 77.05 80.98 76.51 80.00 736,565 +6.78(+9.26%)
Apr 06, 2018 73.54 74.71 72.33 73.22 270,193 -1.23(-1.65%)
Apr 05, 2018 77.89 78.82 73.21 74.45 335,040 -2.72(-3.52%)
Apr 04, 2018 72.38 77.66 72.17 77.17 511,966 +3.23(+4.37%)
Apr 03, 2018 74.49 76.30 72.14 73.94 524,237 +0.31(+0.42%)
Apr 02, 2018 80.57 80.57 73.17 73.63 544,584 -8.15(-9.97%)
Mar 29, 2018 81.78 81.78 81.78 0 +2.82(+3.57%)
Mar 28, 2018 80.53 81.40 77.25 78.96 361,749 -1.31(-1.63%)
Mar 27, 2018 85.43 86.52 79.66 80.27 273,418 -5.08(-5.95%)
Mar 26, 2018 84.83 85.41 82.17 85.35 469,045 +3.80(+4.66%)
Mar 23, 2018 82.17 84.59 81.50 81.55 292,751 -1.22(-1.47%)
Mar 22, 2018 84.65 86.20 82.54 82.77 373,712 -3.76(-4.35%)
Mar 21, 2018 83.37 87.00 82.53 86.53 496,478 +3.83(+4.63%)
Mar 20, 2018 82.09 84.36 81.68 82.70 307,139 +0.95(+1.16%)
Mar 19, 2018 82.52 83.02 80.74 81.75 406,956 -1.19(-1.43%)
Mar 16, 2018 83.44 83.53 80.75 82.94 726,028 -0.61(-0.73%)
Mar 15, 2018 83.68 84.95 82.31 83.55 247,623 +0.22(+0.26%)
Mar 14, 2018 83.50 84.14 82.09 83.33 237,701 -0.17(-0.20%)
Mar 13, 2018 85.02 85.79 82.80 83.50 236,006 -1.02(-1.21%)
Mar 12, 2018 84.24 85.88 83.12 84.52 226,050 +0.57(+0.68%)
Mar 09, 2018 84.23 84.56 82.27 83.95 294,004 +0.41(+0.49%)
Mar 08, 2018 85.00 85.00 82.90 83.54 230,955 -0.67(-0.80%)
Mar 07, 2018 81.91 84.72 81.52 84.21 348,761 +1.16(+1.40%)
Mar 06, 2018 84.30 85.00 82.54 83.05 360,438 -1.18(-1.40%)
Mar 05, 2018 80.79 84.76 80.49 84.23 389,441 +3.27(+4.04%)
Mar 02, 2018 80.70 81.48 79.93 80.96 451,469 -0.77(-0.94%)
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.