Agios Pharmaceuticals (NQ: AGIO )

29.07 +0.07 (+0.24%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 85.87 87.29 85.42 86.41 195,822 +0.51(+0.59%)
Jul 30, 2018 86.93 87.19 83.20 85.90 372,472 -1.27(-1.46%)
Jul 27, 2018 85.55 88.38 84.80 87.17 405,300 +1.87(+2.19%)
Jul 26, 2018 84.39 86.27 83.47 85.30 307,143 +0.30(+0.35%)
Jul 25, 2018 84.58 87.55 84.28 85.00 728,312 +0.24(+0.28%)
Jul 24, 2018 89.80 90.33 83.10 84.76 588,374 -5.48(-6.07%)
Jul 23, 2018 91.88 93.98 88.60 90.24 414,883 -0.82(-0.90%)
Jul 20, 2018 94.39 89.16 91.06 435,021 -0.12(-0.13%)
Jul 19, 2018 91.31 91.97 89.35 91.18 201,930 -0.77(-0.84%)
Jul 18, 2018 90.09 92.35 88.98 91.95 181,203 +1.56(+1.73%)
Jul 17, 2018 90.01 91.88 85.01 90.39 151,155 +0.38(+0.42%)
Jul 16, 2018 89.82 91.30 88.12 90.01 235,745 -0.39(-0.43%)
Jul 13, 2018 90.22 91.66 89.57 90.40 200,456 -0.08(-0.09%)
Jul 12, 2018 86.45 90.69 86.44 90.48 254,164 +4.97(+5.81%)
Jul 11, 2018 85.47 86.89 85.08 85.51 369,873 -0.69(-0.80%)
Jul 10, 2018 87.30 87.73 85.48 86.20 263,371 -0.68(-0.78%)
Jul 09, 2018 84.94 88.74 84.89 86.88 404,797 +1.94(+2.28%)
Jul 06, 2018 84.00 85.91 82.83 84.94 331,060 +1.28(+1.53%)
Jul 05, 2018 85.27 85.46 82.78 83.66 450,766 -0.95(-1.12%)
Jul 03, 2018 84.61 84.61 84.61 0 -0.91(-1.06%)
Jul 02, 2018 83.00 85.90 82.48 85.52 268,778 +1.29(+1.53%)
Jun 29, 2018 83.52 85.56 82.99 84.23 456,569 +1.40(+1.69%)
Jun 28, 2018 84.00 84.80 80.54 82.83 426,110 -0.96(-1.15%)
Jun 27, 2018 87.55 88.00 83.58 83.79 436,328 -3.83(-4.37%)
Jun 26, 2018 92.94 92.94 87.28 87.62 466,689 -4.90(-5.30%)
Jun 25, 2018 96.45 96.84 92.17 92.52 246,268 -4.86(-4.99%)
Jun 22, 2018 97.58 98.72 96.39 97.38 447,059 -0.13(-0.13%)
Jun 21, 2018 98.90 99.60 97.18 97.51 151,957 -2.04(-2.05%)
Jun 20, 2018 98.09 99.82 96.81 99.55 297,925 +2.74(+2.83%)
Jun 19, 2018 94.23 98.50 94.23 96.81 357,416 +1.56(+1.64%)
Jun 18, 2018 92.47 95.42 91.36 95.25 236,507 +2.03(+2.18%)
Jun 15, 2018 93.74 92.59 93.22 618,384 -0.52(-0.55%)
Jun 14, 2018 92.72 94.93 92.14 93.74 315,793 +1.44(+1.56%)
Jun 13, 2018 93.18 93.46 91.79 92.30 337,103 -0.70(-0.75%)
Jun 12, 2018 93.00 93.93 92.05 93.00 243,821 +0.13(+0.14%)
Jun 11, 2018 94.01 96.80 92.30 92.87 214,023 -1.37(-1.45%)
Jun 08, 2018 93.26 96.59 92.11 94.24 219,215 +0.81(+0.87%)
Jun 07, 2018 95.30 95.90 92.57 93.43 254,817 -1.85(-1.94%)
Jun 06, 2018 93.40 95.48 92.61 95.28 210,658 +1.85(+1.98%)
Jun 05, 2018 93.24 94.80 91.43 93.43 293,739 +0.54(+0.58%)
Jun 04, 2018 96.26 96.77 85.25 92.89 1,199,629 -3.97(-4.10%)
Jun 01, 2018 93.91 97.59 93.72 96.86 516,985 +3.36(+3.59%)
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%)
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.