Agios Pharmaceuticals (NQ: AGIO )

31.57 USD +0.43 (+1.38%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.60 46.98 45.43 46.17 477,500 -1.21(-2.55%)
May 30, 2019 48.19 48.49 46.63 47.38 418,262 -0.53(-1.11%)
May 29, 2019 47.30 48.29 46.36 47.91 257,341 +0.51(+1.08%)
May 28, 2019 48.55 49.20 47.24 47.40 477,340 -0.93(-1.92%)
May 24, 2019 49.43 50.50 48.04 48.33 518,100 -0.76(-1.55%)
May 23, 2019 50.55 50.67 48.46 49.09 389,861 -2.26(-4.40%)
May 22, 2019 51.00 52.01 50.33 51.35 423,029 -0.01(-0.02%)
May 21, 2019 48.94 51.47 48.01 51.36 472,832 +2.75(+5.66%)
May 20, 2019 49.51 50.09 47.36 48.61 537,127 -1.49(-2.97%)
May 17, 2019 49.15 50.97 48.88 50.10 696,400 +0.36(+0.72%)
May 16, 2019 53.53 53.87 48.85 49.74 1,756,806 +2.39(+5.05%)
May 15, 2019 47.40 48.04 46.49 47.35 452,212 -0.48(-1.00%)
May 14, 2019 47.17 48.10 46.31 47.83 553,764 +1.14(+2.44%)
May 13, 2019 48.44 49.15 46.54 46.69 660,116 -2.99(-6.02%)
May 10, 2019 50.77 50.84 48.80 49.68 514,600 -1.43(-2.80%)
May 09, 2019 50.94 51.77 50.27 51.11 446,744 -0.54(-1.05%)
May 08, 2019 50.17 52.76 50.04 51.65 494,284 +1.18(+2.34%)
May 07, 2019 52.99 53.59 49.64 50.47 765,275 -3.41(-6.33%)
May 06, 2019 53.55 54.32 52.30 53.88 623,100 -1.03(-1.88%)
May 03, 2019 52.00 55.11 51.35 54.91 828,800 +3.41(+6.62%)
May 02, 2019 52.51 55.56 50.78 51.50 1,360,487 -1.69(-3.18%)
May 01, 2019 56.09 56.59 53.07 53.19 752,216 -2.73(-4.88%)
Apr 30, 2019 56.88 57.65 55.20 55.92 653,238 -1.18(-2.07%)
Apr 29, 2019 57.07 57.99 56.26 57.10 942,310 +0.30(+0.53%)
Apr 26, 2019 57.46 57.60 54.68 56.80 816,300 -0.36(-0.63%)
Apr 25, 2019 56.90 58.11 56.19 57.16 251,938 +0.33(+0.58%)
Apr 24, 2019 58.39 58.47 56.74 56.83 363,730 -1.85(-3.15%)
Apr 23, 2019 56.80 59.53 56.17 58.68 339,942 +2.06(+3.64%)
Apr 22, 2019 55.68 56.92 55.08 56.62 282,419 +0.65(+1.16%)
Apr 18, 2019 56.42 57.26 54.53 55.97 817,100 -0.37(-0.66%)
Apr 17, 2019 60.24 60.24 56.00 56.34 494,778 -3.38(-5.66%)
Apr 16, 2019 60.00 61.01 59.17 59.72 245,036 -0.13(-0.22%)
Apr 15, 2019 61.41 62.01 59.24 59.85 255,806 -1.47(-2.40%)
Apr 12, 2019 62.84 62.84 60.97 61.32 304,400 -0.61(-0.98%)
Apr 11, 2019 64.24 64.24 61.75 61.93 323,530 -2.10(-3.28%)
Apr 10, 2019 64.33 65.06 63.23 64.03 391,596 -0.49(-0.76%)
Apr 09, 2019 65.97 66.53 64.25 64.52 307,820 -1.78(-2.68%)
Apr 08, 2019 68.09 68.85 66.20 66.30 342,177 -1.80(-2.64%)
Apr 05, 2019 66.81 68.35 66.81 68.10 380,300 +1.64(+2.47%)
Apr 04, 2019 66.60 67.50 65.75 66.46 304,826 -0.14(-0.21%)
Apr 03, 2019 67.27 67.62 65.29 66.60 669,032 -0.06(-0.09%)
Apr 02, 2019 64.00 66.86 63.80 66.66 382,992 +2.20(+3.41%)
Apr 01, 2019 68.17 68.89 64.20 64.46 343,011 -2.98(-4.42%)
Mar 29, 2019 66.11 67.56 65.54 67.44 612,900 +2.00(+3.06%)
Mar 28, 2019 64.07 65.69 63.81 65.44 257,128 +1.61(+2.52%)
Mar 27, 2019 65.96 65.96 63.74 63.83 353,527 -2.10(-3.19%)
Mar 26, 2019 63.53 66.13 63.26 65.93 380,665 +3.18(+5.07%)
Mar 25, 2019 62.15 62.95 61.00 62.75 268,863 +0.46(+0.74%)
Mar 22, 2019 65.56 65.56 62.20 62.29 352,300 -3.30(-5.03%)
Mar 21, 2019 64.02 66.15 63.32 65.59 300,405 +1.33(+2.07%)
Mar 20, 2019 65.00 66.34 64.00 64.26 406,253 -0.91(-1.40%)
Mar 19, 2019 65.21 66.68 64.28 65.17 371,847 +0.33(+0.51%)
Mar 18, 2019 65.02 66.60 64.01 64.84 419,378 -0.17(-0.26%)
Mar 15, 2019 63.90 65.28 63.54 65.01 912,200 +1.50(+2.36%)
Mar 14, 2019 65.65 65.82 63.35 63.51 405,731 -2.41(-3.66%)
Mar 13, 2019 64.91 66.21 63.96 65.92 338,729 +1.41(+2.19%)
Mar 12, 2019 64.59 65.43 63.70 64.51 313,701 +0.16(+0.25%)
Mar 11, 2019 62.26 64.49 61.80 64.35 423,619 +2.50(+4.04%)
Mar 08, 2019 62.48 63.13 61.77 61.85 318,200 -1.19(-1.89%)
Mar 07, 2019 62.85 64.12 61.84 63.04 291,227 -0.14(-0.22%)
Mar 06, 2019 67.02 67.16 62.81 63.18 595,430 -4.11(-6.11%)
Mar 05, 2019 67.52 68.34 66.05 67.29 400,861 -0.21(-0.31%)
Mar 04, 2019 68.36 68.94 66.41 67.50 637,442 -0.17(-0.25%)
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.