Agios Pharmaceuticals (NQ: AGIO )

28.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.37 41.78 39.97 41.01 761,137 +0.93(+2.32%)
Aug 28, 2020 38.97 40.19 38.95 40.08 443,100 +0.88(+2.24%)
Aug 27, 2020 38.45 39.58 38.36 39.20 370,772 +0.57(+1.48%)
Aug 26, 2020 38.51 39.31 38.38 38.63 751,048 +0.01(+0.03%)
Aug 25, 2020 37.70 38.90 36.12 38.62 959,396 +0.46(+1.21%)
Aug 24, 2020 39.69 39.69 37.76 38.16 519,859 -1.41(-3.56%)
Aug 21, 2020 39.85 39.86 39.12 39.57 530,500 -0.29(-0.73%)
Aug 20, 2020 39.86 40.19 39.16 39.86 438,545 -0.05(-0.13%)
Aug 19, 2020 40.25 40.70 39.14 39.91 674,766 -0.31(-0.77%)
Aug 18, 2020 41.48 41.70 40.00 40.22 360,172 -1.45(-3.48%)
Aug 17, 2020 41.57 41.83 40.63 41.67 436,516 +1.12(+2.76%)
Aug 14, 2020 41.03 41.38 40.38 40.55 432,900 -0.53(-1.29%)
Aug 13, 2020 40.81 41.28 39.93 41.08 983,473 +0.78(+1.94%)
Aug 12, 2020 40.56 41.71 40.08 40.30 623,369 -0.10(-0.25%)
Aug 11, 2020 42.05 42.05 40.37 40.40 607,649 -1.75(-4.15%)
Aug 10, 2020 43.14 43.27 41.25 42.15 1,094,138 -1.09(-2.52%)
Aug 07, 2020 43.67 43.85 42.41 43.24 551,700 -0.16(-0.37%)
Aug 06, 2020 43.28 43.92 42.48 43.40 804,510 +0.10(+0.23%)
Aug 05, 2020 43.92 44.37 43.09 43.30 623,225 -0.81(-1.84%)
Aug 04, 2020 47.05 47.57 43.45 44.11 838,297 -2.84(-6.05%)
Aug 03, 2020 45.71 47.10 45.32 46.95 733,861 +1.63(+3.60%)
Jul 31, 2020 48.30 48.30 44.97 45.32 646,400 -2.13(-4.49%)
Jul 30, 2020 48.50 50.18 47.29 47.45 672,434 -1.95(-3.95%)
Jul 29, 2020 51.24 51.68 49.26 49.40 755,262 -1.89(-3.68%)
Jul 28, 2020 52.64 52.98 51.20 51.29 274,996 -1.49(-2.82%)
Jul 27, 2020 51.32 52.91 51.32 52.78 380,937 +1.98(+3.90%)
Jul 24, 2020 51.59 51.59 49.90 50.80 590,900 -1.38(-2.64%)
Jul 23, 2020 52.64 54.17 51.95 52.18 382,061 -0.84(-1.58%)
Jul 22, 2020 53.94 54.78 52.57 53.02 243,340 -0.99(-1.83%)
Jul 21, 2020 55.95 56.22 53.70 54.01 292,439 -1.92(-3.43%)
Jul 20, 2020 54.39 55.97 53.92 55.93 474,331 +2.33(+4.34%)
Jul 17, 2020 51.92 54.16 51.43 53.60 516,100 +1.73(+3.34%)
Jul 16, 2020 51.65 52.19 50.56 51.87 379,758 -0.32(-0.61%)
Jul 15, 2020 51.60 52.41 50.88 52.19 293,832 +1.38(+2.72%)
Jul 14, 2020 50.40 50.98 48.18 50.81 761,711 +0.41(+0.81%)
Jul 13, 2020 53.03 53.50 50.40 50.40 375,842 -2.50(-4.73%)
Jul 10, 2020 53.07 54.08 52.63 52.90 300,900 -0.46(-0.86%)
Jul 09, 2020 55.13 55.24 52.45 53.36 924,912 -1.50(-2.73%)
Jul 08, 2020 54.65 55.74 54.24 54.86 502,005 +0.53(+0.98%)
Jul 07, 2020 54.74 56.03 53.77 54.33 549,627 -0.52(-0.95%)
Jul 06, 2020 56.20 56.20 54.13 54.85 1,268,934 -0.84(-1.51%)
Jul 02, 2020 56.09 56.74 55.09 55.69 678,400 +0.05(+0.09%)
Jul 01, 2020 53.68 56.31 53.24 55.64 642,729 +2.16(+4.04%)
Jun 30, 2020 52.88 53.65 51.82 53.48 558,682 +0.46(+0.87%)
Jun 29, 2020 51.82 53.84 50.93 53.02 480,496 +1.31(+2.53%)
Jun 26, 2020 52.61 52.76 50.91 51.71 665,600 -1.22(-2.30%)
Jun 25, 2020 50.50 52.93 50.30 52.93 425,393 +2.42(+4.79%)
Jun 24, 2020 51.61 53.49 50.50 50.51 508,242 -1.36(-2.62%)
Jun 23, 2020 48.90 52.23 48.59 51.87 651,420 +3.65(+7.57%)
Jun 22, 2020 47.93 49.26 46.59 48.22 1,055,700 +0.09(+0.19%)
Jun 19, 2020 47.88 48.52 47.65 48.13 1,360,100 +0.13(+0.27%)
Jun 18, 2020 47.93 48.84 47.52 48.00 521,451 -0.02(-0.04%)
Jun 17, 2020 48.73 49.07 47.63 48.02 647,094 -0.46(-0.95%)
Jun 16, 2020 49.58 49.70 47.51 48.48 633,341 +0.18(+0.38%)
Jun 15, 2020 46.95 48.59 46.49 48.30 1,110,901 +1.16(+2.45%)
Jun 12, 2020 52.01 53.22 45.15 47.14 1,434,100 -3.53(-6.97%)
Jun 11, 2020 51.07 51.99 50.35 50.67 875,440 -2.10(-3.98%)
Jun 10, 2020 52.11 53.80 51.44 52.77 460,205 +1.01(+1.95%)
Jun 09, 2020 52.11 53.16 51.64 51.76 378,485 -0.47(-0.90%)
Jun 08, 2020 50.75 52.38 49.74 52.23 427,818 +1.57(+3.10%)
Jun 05, 2020 50.25 51.22 48.27 50.66 522,800 +1.09(+2.20%)
Jun 04, 2020 50.74 52.13 49.26 49.57 401,769 -1.47(-2.88%)
Jun 03, 2020 52.33 52.89 50.97 51.04 487,355 -1.25(-2.39%)
Jun 02, 2020 51.95 52.75 51.24 52.29 507,833 +0.19(+0.36%)
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.