Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

44.43 -1.87 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.13 43.16 39.60 43.03 804,382 +2.52(+6.22%)
Jan 30, 2017 41.22 41.37 39.24 40.51 477,163 -0.73(-1.77%)
Jan 27, 2017 40.78 41.51 40.34 41.24 402,026 +0.45(+1.10%)
Jan 26, 2017 41.63 42.20 40.47 40.79 428,548 -0.69(-1.66%)
Jan 25, 2017 41.66 42.02 40.51 41.48 511,211 +0.80(+1.97%)
Jan 24, 2017 41.11 41.64 39.81 40.68 631,840 -0.33(-0.80%)
Jan 23, 2017 42.24 42.55 40.22 41.01 847,374 -1.27(-3.00%)
Jan 20, 2017 42.10 42.45 40.90 42.28 656,849 +0.25(+0.59%)
Jan 19, 2017 42.58 42.88 41.33 42.03 594,190 -0.64(-1.50%)
Jan 18, 2017 41.50 42.75 41.14 42.67 484,362 +1.35(+3.27%)
Jan 17, 2017 43.51 43.94 40.87 41.32 578,896 -0.23(-0.55%)
Jan 13, 2017 41.55 41.55 41.55 0 -0.06(-0.14%)
Jan 12, 2017 40.18 42.29 39.50 41.61 538,607 +1.05(+2.59%)
Jan 11, 2017 42.26 42.43 39.70 40.56 921,419 -1.70(-4.02%)
Jan 10, 2017 42.16 43.15 40.50 42.26 784,305 -0.52(-1.22%)
Jan 09, 2017 47.56 48.34 40.82 42.78 2,194,048 -4.72(-9.94%)
Jan 06, 2017 46.32 48.00 46.32 47.50 555,812 +1.48(+3.22%)
Jan 05, 2017 45.70 46.50 45.07 46.02 484,241 +0.33(+0.72%)
Jan 04, 2017 43.39 45.80 43.39 45.69 521,148 +2.47(+5.71%)
Jan 03, 2017 42.41 44.17 41.61 43.22 987,993 +1.49(+3.57%)
Dec 30, 2016 41.73 41.73 41.73 0 -0.96(-2.25%)
Dec 29, 2016 42.41 42.86 41.19 42.69 467,542 +0.27(+0.64%)
Dec 28, 2016 43.40 43.83 42.04 42.42 478,812 -0.95(-2.19%)
Dec 27, 2016 43.39 44.64 43.23 43.37 746,255 +0.22(+0.51%)
Dec 23, 2016 43.15 43.15 43.15 0 +1.78(+4.30%)
Dec 22, 2016 43.51 43.90 40.82 41.37 902,764 -2.01(-4.63%)
Dec 21, 2016 46.24 46.45 43.33 43.38 1,011,944 -2.95(-6.37%)
Dec 20, 2016 46.32 46.73 45.75 46.33 605,429 +0.30(+0.65%)
Dec 19, 2016 44.83 46.85 44.83 46.03 1,066,307 +0.95(+2.11%)
Dec 16, 2016 46.62 47.20 43.60 45.08 5,806,146 -10.86(-19.41%)
Dec 15, 2016 52.93 55.97 52.69 55.94 1,135,952 +2.83(+5.33%)
Dec 14, 2016 51.77 54.09 51.40 53.11 894,173 +0.75(+1.43%)
Dec 13, 2016 50.08 53.20 50.08 52.36 985,701 +2.45(+4.91%)
Dec 12, 2016 48.99 50.32 48.16 49.91 1,129,098 +0.33(+0.67%)
Dec 09, 2016 47.53 51.23 47.33 49.58 989,691 +1.72(+3.59%)
Dec 08, 2016 47.22 48.51 45.77 47.86 936,194 +1.14(+2.44%)
Dec 07, 2016 47.43 48.22 45.73 46.72 1,173,295 -1.93(-3.97%)
Dec 06, 2016 50.51 51.17 46.29 48.65 1,957,225 -1.23(-2.47%)
Dec 05, 2016 56.25 56.39 47.94 49.88 3,573,371 -7.09(-12.45%)
Dec 02, 2016 58.00 59.55 56.10 56.97 620,758 -1.09(-1.88%)
Dec 01, 2016 58.63 59.83 56.52 58.06 670,072 -0.15(-0.26%)
Nov 30, 2016 61.47 62.34 58.06 58.21 628,991 -3.16(-5.15%)
Nov 29, 2016 60.57 62.25 60.04 61.37 605,241 +0.47(+0.77%)
Nov 28, 2016 63.09 63.93 60.58 60.90 379,545 -2.77(-4.35%)
Nov 25, 2016 63.86 64.52 62.07 63.67 213,162 -0.16(-0.24%)
Nov 23, 2016 63.83 63.83 63.83 0 +1.97(+3.18%)
Nov 22, 2016 64.95 65.45 61.44 61.86 469,129 -2.66(-4.12%)
Nov 21, 2016 62.67 65.18 62.00 64.52 520,990 +1.98(+3.17%)
Nov 18, 2016 62.72 63.55 62.07 62.54 409,422 -0.27(-0.43%)
Nov 17, 2016 62.37 63.24 61.55 62.81 513,509 +0.87(+1.40%)
Nov 16, 2016 66.64 67.50 61.87 61.94 801,144 -5.31(-7.90%)
Nov 15, 2016 66.35 67.74 64.54 67.25 556,083 +0.27(+0.40%)
Nov 14, 2016 64.98 67.43 63.01 66.98 882,140 +2.76(+4.30%)
Nov 11, 2016 62.50 64.66 61.35 64.22 882,737 +0.45(+0.71%)
Nov 10, 2016 60.00 64.50 59.74 63.77 1,219,253 +4.27(+7.18%)
Nov 09, 2016 56.56 60.00 55.68 59.50 1,217,197 +5.47(+10.12%)
Nov 08, 2016 52.01 55.19 50.62 54.03 616,404 +1.74(+3.33%)
Nov 07, 2016 50.62 52.50 49.80 52.29 636,611 +2.83(+5.72%)
Nov 04, 2016 47.29 49.72 46.68 49.46 866,556 +1.83(+3.84%)
Nov 03, 2016 49.05 49.10 45.73 47.63 1,089,551 +1.53(+3.32%)
Nov 02, 2016 48.10 48.23 45.89 46.10 1,187,262 -2.19(-4.54%)
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.