Agios Pharmaceuticals (NQ: AGIO )

35.51 USD -0.94 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.03 52.70 49.68 51.64 803,667 +2.39(+4.85%)
Mar 30, 2021 46.57 49.80 46.38 49.25 1,114,545 +1.46(+3.06%)
Mar 29, 2021 49.57 50.61 47.63 47.79 1,082,361 -1.85(-3.73%)
Mar 26, 2021 49.60 50.50 47.79 49.64 753,800 +0.26(+0.53%)
Mar 25, 2021 47.51 49.99 46.91 49.38 702,620 +1.42(+2.96%)
Mar 24, 2021 51.50 52.37 47.55 47.96 736,086 -3.10(-6.07%)
Mar 23, 2021 52.52 52.52 49.91 51.06 745,225 -1.76(-3.33%)
Mar 22, 2021 50.59 54.04 50.26 52.82 485,137 +2.40(+4.76%)
Mar 19, 2021 48.96 51.42 48.96 50.42 2,127,700 +1.88(+3.87%)
Mar 18, 2021 51.13 51.13 48.25 48.54 949,459 -3.03(-5.88%)
Mar 17, 2021 50.04 51.65 48.65 51.57 488,927 +0.82(+1.62%)
Mar 16, 2021 52.71 52.71 49.58 50.75 1,000,763 -1.54(-2.95%)
Mar 15, 2021 50.03 52.39 49.48 52.29 401,966 +0.70(+1.36%)
Mar 12, 2021 49.99 51.64 49.29 51.59 472,600 +1.42(+2.83%)
Mar 11, 2021 47.90 50.61 47.55 50.17 673,728 +2.97(+6.29%)
Mar 10, 2021 49.11 49.61 46.80 47.20 656,115 -1.40(-2.88%)
Mar 09, 2021 48.95 50.96 48.16 48.60 520,321 +0.29(+0.60%)
Mar 08, 2021 48.58 49.97 47.38 48.31 1,334,057 -0.58(-1.19%)
Mar 05, 2021 47.00 48.92 45.14 48.89 1,258,600 +1.56(+3.30%)
Mar 04, 2021 45.70 47.36 44.32 47.33 888,419 +1.23(+2.67%)
Mar 03, 2021 48.62 48.79 45.62 46.10 839,935 -2.82(-5.76%)
Mar 02, 2021 47.51 49.08 46.82 48.92 717,693 +1.41(+2.97%)
Mar 01, 2021 46.23 49.16 46.23 47.51 574,480 +0.07(+0.15%)
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 48.04 553,223 -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%)
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.