Agios Pharmaceuticals (NQ: AGIO )

28.15 +2.16 (+8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.90 23.01 21.70 22.17 437,392 -0.21(-0.94%)
Jun 29, 2022 22.43 22.85 21.90 22.38 479,813 -0.23(-1.02%)
Jun 28, 2022 23.03 23.51 22.57 22.61 796,620 -0.54(-2.33%)
Jun 27, 2022 22.53 23.54 22.22 23.15 657,090 +0.58(+2.57%)
Jun 24, 2022 21.60 22.61 21.05 22.57 1,536,355 +1.29(+6.06%)
Jun 23, 2022 18.72 21.35 18.60 21.28 905,818 +2.68(+14.41%)
Jun 22, 2022 17.83 19.21 17.83 18.60 2,512,268 +0.51(+2.82%)
Jun 21, 2022 18.37 18.77 18.05 18.09 1,442,997 +0.12(+0.67%)
Jun 17, 2022 17.38 18.29 17.38 17.97 2,050,929 +0.83(+4.84%)
Jun 16, 2022 17.71 18.48 16.75 17.14 774,137 -1.19(-6.49%)
Jun 15, 2022 17.16 18.72 17.16 18.33 972,457 +1.27(+7.44%)
Jun 14, 2022 17.46 17.52 16.82 17.06 749,252 -0.31(-1.78%)
Jun 13, 2022 17.79 18.27 17.27 17.37 690,264 -1.13(-6.11%)
Jun 10, 2022 18.91 19.26 18.39 18.50 719,724 -1.10(-5.61%)
Jun 09, 2022 19.87 20.14 19.50 19.60 420,825 -0.42(-2.10%)
Jun 08, 2022 19.36 20.48 19.24 20.02 444,090 +0.47(+2.40%)
Jun 07, 2022 18.02 19.59 18.02 19.55 677,852 +1.24(+6.77%)
Jun 06, 2022 19.89 20.59 18.22 18.31 737,826 -1.37(-6.96%)
Jun 03, 2022 19.21 20.11 19.21 19.68 554,975 +0.30(+1.55%)
Jun 02, 2022 19.13 19.63 18.96 19.38 408,772 +0.29(+1.52%)
Jun 01, 2022 19.57 19.82 18.52 19.09 659,722 -0.38(-1.95%)
May 31, 2022 19.84 20.28 18.89 19.47 676,137 -0.36(-1.82%)
May 27, 2022 19.34 19.85 18.55 19.83 534,209 +0.44(+2.27%)
May 26, 2022 19.71 20.14 19.18 19.39 314,607 -0.24(-1.22%)
May 25, 2022 19.31 20.05 19.18 19.63 627,645 +0.16(+0.82%)
May 24, 2022 20.52 20.86 19.34 19.47 611,294 -1.62(-7.68%)
May 23, 2022 21.30 21.52 20.62 21.09 557,742 -0.01(-0.05%)
May 20, 2022 20.85 21.14 19.96 21.10 454,188 +0.49(+2.38%)
May 19, 2022 21.21 21.50 20.20 20.61 644,392 -0.54(-2.55%)
May 18, 2022 21.57 22.06 20.66 21.15 601,598 -1.18(-5.28%)
May 17, 2022 22.98 23.26 21.84 22.33 936,297 +0.19(+0.86%)
May 16, 2022 21.92 22.53 21.53 22.14 390,573 +0.02(+0.09%)
May 13, 2022 22.06 23.08 21.63 22.12 725,959 +0.71(+3.32%)
May 12, 2022 20.20 21.85 20.20 21.41 1,152,294 +0.92(+4.49%)
May 11, 2022 21.57 22.37 20.38 20.49 786,024 -1.30(-5.97%)
May 10, 2022 21.61 22.70 20.46 21.79 766,474 +1.37(+6.71%)
May 09, 2022 22.34 22.58 20.22 20.42 610,871 -2.20(-9.73%)
May 06, 2022 22.35 23.07 21.90 22.62 610,354 -0.38(-1.65%)
May 05, 2022 23.00 24.29 22.01 23.00 944,221 -1.14(-4.72%)
May 04, 2022 23.34 24.25 22.25 24.14 490,387 +0.97(+4.19%)
May 03, 2022 23.64 24.20 22.94 23.17 513,591 -0.41(-1.74%)
May 02, 2022 21.83 23.59 21.72 23.58 879,910 +1.61(+7.33%)
Apr 29, 2022 22.95 23.41 21.89 21.97 631,224 -1.01(-4.40%)
Apr 28, 2022 22.90 23.43 21.93 22.98 1,031,599 +0.28(+1.23%)
Apr 27, 2022 22.91 23.17 22.27 22.70 535,535 -0.35(-1.52%)
Apr 26, 2022 24.62 24.94 23.02 23.05 752,095 -1.90(-7.62%)
Apr 25, 2022 24.17 25.10 23.73 24.95 502,150 +0.68(+2.80%)
Apr 22, 2022 24.92 25.23 24.23 24.27 454,469 -0.65(-2.61%)
Apr 21, 2022 26.57 27.00 23.80 24.92 934,883 -1.41(-5.36%)
Apr 20, 2022 25.79 26.86 25.48 26.33 569,279 +0.29(+1.11%)
Apr 19, 2022 25.66 27.05 25.34 26.04 1,067,826 +0.47(+1.84%)
Apr 18, 2022 27.74 27.74 25.30 25.57 899,777 -2.33(-8.35%)
Apr 14, 2022 29.24 30.27 27.83 27.90 681,218 -1.58(-5.36%)
Apr 13, 2022 28.58 29.67 28.58 29.48 373,508 +1.00(+3.51%)
Apr 12, 2022 29.10 29.98 28.00 28.48 381,195 -0.28(-0.97%)
Apr 11, 2022 28.97 29.57 28.61 28.76 566,703 -0.70(-2.38%)
Apr 08, 2022 29.68 30.00 28.87 29.46 478,446 -0.20(-0.67%)
Apr 07, 2022 29.82 31.16 29.16 29.66 321,710 -0.31(-1.03%)
Apr 06, 2022 30.42 30.98 29.70 29.97 603,942 -0.57(-1.87%)
Apr 05, 2022 31.16 31.79 30.42 30.54 551,054 -0.88(-2.80%)
Apr 04, 2022 30.12 31.45 30.09 31.42 316,301 +1.30(+4.32%)
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.