Agios Pharmaceuticals (NQ: AGIO )

25.61 -0.54 (-2.07%)
Streaming Delayed Price Updated: 10:47 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 49.70 50.55 49.62 49.88 1,108,700 +0.21(+0.42%)
Jun 27, 2019 48.07 49.73 47.55 49.67 600,617 +1.71(+3.57%)
Jun 26, 2019 49.72 50.25 47.66 47.96 401,262 -1.63(-3.29%)
Jun 25, 2019 48.85 50.42 48.59 49.59 702,642 +0.88(+1.81%)
Jun 24, 2019 50.55 50.84 48.63 48.71 397,680 -2.07(-4.08%)
Jun 21, 2019 51.17 51.50 49.75 50.78 873,900 -0.52(-1.01%)
Jun 20, 2019 52.39 53.43 51.15 51.30 332,442 -0.12(-0.23%)
Jun 19, 2019 52.46 52.79 50.54 51.42 416,777 -0.49(-0.94%)
Jun 18, 2019 51.06 52.73 51.06 51.91 506,048 +1.25(+2.47%)
Jun 17, 2019 48.52 50.93 48.42 50.66 1,510,535 +2.61(+5.43%)
Jun 14, 2019 49.69 49.84 47.91 48.05 454,600 -1.52(-3.07%)
Jun 13, 2019 49.09 49.78 47.58 49.57 431,808 +0.87(+1.79%)
Jun 12, 2019 48.82 49.30 47.47 48.70 333,959 -0.21(-0.43%)
Jun 11, 2019 49.07 49.52 48.34 48.91 301,709 +0.68(+1.41%)
Jun 10, 2019 50.42 51.03 48.18 48.23 276,865 -1.77(-3.54%)
Jun 07, 2019 48.72 50.42 47.89 50.00 440,600 +1.30(+2.67%)
Jun 06, 2019 48.91 49.31 47.41 48.70 470,539 -0.20(-0.41%)
Jun 05, 2019 49.48 49.97 47.68 48.90 441,490 -0.36(-0.73%)
Jun 04, 2019 48.62 50.09 47.87 49.26 578,348 +1.45(+3.03%)
Jun 03, 2019 46.40 48.31 45.83 47.81 613,897 +1.64(+3.55%)
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 50.98 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 46.55 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 57.98 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 55.09 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 62.02 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%)
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.