Agios Pharmaceuticals (NQ: AGIO )

32.06 USD +0.89 (+2.86%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.63 49.85 46.57 47.44 1,153,400 -2.85(-5.67%)
Feb 25, 2021 52.47 54.24 50.17 50.29 645,452 -2.60(-4.92%)
Feb 24, 2021 53.80 55.25 52.53 52.89 630,655 -1.28(-2.36%)
Feb 23, 2021 52.60 55.04 51.22 54.17 839,460 +0.33(+0.61%)
Feb 22, 2021 51.85 54.33 51.83 53.84 736,797 +1.66(+3.18%)
Feb 19, 2021 50.70 52.79 50.45 52.18 515,600 +1.84(+3.66%)
Feb 18, 2021 51.38 51.96 49.89 50.34 594,969 -2.16(-4.11%)
Feb 17, 2021 53.67 54.37 51.61 52.50 720,199 -1.87(-3.44%)
Feb 16, 2021 55.38 55.89 53.82 54.37 727,985 -1.52(-2.72%)
Feb 12, 2021 57.63 58.25 55.69 55.89 631,100 -1.61(-2.80%)
Feb 11, 2021 57.32 58.93 55.43 57.50 662,894 +0.82(+1.45%)
Feb 10, 2021 55.14 58.19 53.83 56.68 1,454,588 +1.67(+3.04%)
Feb 09, 2021 55.20 57.22 54.22 55.01 712,799 -0.81(-1.45%)
Feb 08, 2021 52.94 56.08 52.64 55.82 837,887 +2.98(+5.64%)
Feb 05, 2021 50.94 53.39 50.36 52.84 451,300 +2.35(+4.65%)
Feb 04, 2021 51.53 51.53 50.04 50.49 391,880 -0.76(-1.48%)
Feb 03, 2021 50.50 52.48 50.50 51.25 433,114 +0.55(+1.08%)
Feb 02, 2021 49.05 50.98 49.00 50.70 678,045 +1.91(+3.91%)
Feb 01, 2021 47.50 49.12 47.25 48.79 462,150 +1.82(+3.87%)
Jan 29, 2021 45.95 48.21 45.45 46.97 698,600 +1.53(+3.37%)
Jan 28, 2021 46.25 46.54 44.79 45.44 630,978 -0.40(-0.87%)
Jan 27, 2021 48.07 48.57 45.76 45.84 784,837 -2.20(-4.58%)
Jan 26, 2021 49.61 50.25 47.89 48.04 553,325 -1.46(-2.95%)
Jan 25, 2021 47.86 49.75 47.02 49.50 827,028 +2.03(+4.28%)
Jan 22, 2021 47.02 47.95 46.33 47.47 550,000 -0.28(-0.59%)
Jan 21, 2021 46.22 47.99 44.78 47.75 1,275,683 +1.79(+3.89%)
Jan 20, 2021 46.99 48.29 45.82 45.96 559,381 -0.59(-1.27%)
Jan 19, 2021 46.21 47.14 45.68 46.55 1,324,459 +0.88(+1.93%)
Jan 15, 2021 45.99 46.50 44.26 45.67 1,442,600 -0.28(-0.61%)
Jan 14, 2021 47.42 47.42 45.79 45.95 591,631 -0.55(-1.18%)
Jan 13, 2021 46.40 48.01 46.30 46.50 1,115,590 -0.03(-0.06%)
Jan 12, 2021 46.73 48.40 45.81 46.53 568,717 -0.19(-0.41%)
Jan 11, 2021 45.61 47.49 44.76 46.72 676,146 +0.89(+1.94%)
Jan 08, 2021 46.96 47.97 45.29 45.83 652,800 -0.83(-1.78%)
Jan 07, 2021 44.60 47.28 43.77 46.66 818,977 +2.43(+5.49%)
Jan 06, 2021 44.02 45.16 43.44 44.23 646,411 -0.06(-0.14%)
Jan 05, 2021 43.78 44.72 43.64 44.29 985,252 -0.01(-0.02%)
Jan 04, 2021 43.03 44.59 42.87 44.30 535,764 +0.97(+2.24%)
Dec 31, 2020 43.33 43.33 43.33 410,211 -1.19(-2.67%)
Dec 30, 2020 44.43 46.38 44.41 44.52 410,211 +0.21(+0.47%)
Dec 29, 2020 44.98 45.56 43.76 44.31 731,732 -0.23(-0.52%)
Dec 28, 2020 45.25 45.98 44.41 44.54 691,760 -0.61(-1.35%)
Dec 24, 2020 44.31 45.64 43.84 45.15 363,700 +1.34(+3.06%)
Dec 23, 2020 41.48 44.15 41.15 43.81 784,926 +1.96(+4.68%)
Dec 22, 2020 41.84 42.88 41.35 41.85 1,536,592 -0.77(-1.81%)
Dec 21, 2020 44.11 45.91 40.01 42.62 5,802,884 +9.41(+28.33%)
Dec 18, 2020 33.42 33.80 32.91 33.21 1,572,200 -0.21(-0.63%)
Dec 17, 2020 34.09 34.40 32.47 33.42 776,353 -0.61(-1.79%)
Dec 16, 2020 34.39 34.51 33.91 34.03 371,448 -0.36(-1.05%)
Dec 15, 2020 34.40 34.60 33.82 34.39 627,461 +0.24(+0.70%)
Dec 14, 2020 34.01 35.51 33.99 34.15 808,835 +0.44(+1.31%)
Dec 11, 2020 33.80 34.40 32.74 33.71 741,600 -0.13(-0.38%)
Dec 10, 2020 33.89 35.08 33.21 33.84 1,239,569 +0.04(+0.12%)
Dec 09, 2020 37.24 37.50 33.58 33.80 1,925,498 -2.98(-8.10%)
Dec 08, 2020 39.50 39.50 36.37 36.78 2,749,571 -7.01(-16.01%)
Dec 07, 2020 44.73 45.47 43.20 43.79 527,093 -0.91(-2.04%)
Dec 04, 2020 45.56 46.15 44.30 44.70 424,700 -0.55(-1.22%)
Dec 03, 2020 46.32 46.49 44.83 45.25 522,576 -1.18(-2.54%)
Dec 02, 2020 46.65 47.15 45.32 46.43 383,982 -0.11(-0.24%)
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.