Agios Pharmaceuticals (NQ: AGIO )

48.81 USD -0.08 (-0.16%)
Streaming Delayed Price Updated: 9:57 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 48.74 49.45 48.00 48.89 290,085 +0.34(+0.70%)
Oct 22, 2021 48.19 48.75 47.26 48.55 330,716 +0.56(+1.17%)
Oct 21, 2021 47.65 48.44 47.25 47.99 338,651 +0.40(+0.84%)
Oct 20, 2021 46.00 47.68 45.49 47.59 310,113 +1.77(+3.86%)
Oct 19, 2021 44.82 45.94 44.53 45.82 241,709 +1.54(+3.48%)
Oct 18, 2021 45.89 46.19 43.65 44.28 365,780 -2.00(-4.32%)
Oct 15, 2021 47.23 47.40 46.06 46.28 817,943 -0.45(-0.96%)
Oct 14, 2021 46.23 47.40 45.90 46.73 309,593 +1.20(+2.64%)
Oct 13, 2021 45.41 46.43 45.35 45.53 291,509 -0.01(-0.02%)
Oct 12, 2021 44.24 45.97 43.99 45.54 332,838 +1.23(+2.78%)
Oct 11, 2021 44.05 45.08 43.82 44.31 359,441 +0.14(+0.32%)
Oct 08, 2021 44.03 44.60 43.42 44.17 206,505 +0.15(+0.34%)
Oct 07, 2021 43.48 44.66 43.28 44.02 414,774 +0.71(+1.64%)
Oct 06, 2021 43.46 44.03 42.85 43.31 323,287 -0.62(-1.41%)
Oct 05, 2021 45.48 45.56 43.65 43.93 534,790 -1.60(-3.51%)
Oct 04, 2021 46.21 47.13 45.17 45.53 604,405 -0.81(-1.75%)
Oct 01, 2021 46.04 46.89 44.87 46.34 467,256 +0.19(+0.41%)
Sep 30, 2021 46.41 47.20 46.07 46.15 406,709 -0.06(-0.13%)
Sep 29, 2021 46.67 47.51 46.06 46.21 348,609 -0.27(-0.58%)
Sep 28, 2021 48.20 48.41 46.46 46.48 538,090 -1.76(-3.65%)
Sep 27, 2021 47.61 48.35 47.25 48.24 266,852 +0.72(+1.52%)
Sep 24, 2021 48.07 48.07 47.23 47.52 271,387 -0.23(-0.48%)
Sep 23, 2021 46.98 47.84 46.34 47.75 297,251 +1.01(+2.16%)
Sep 22, 2021 47.21 47.43 46.32 46.74 265,515 -0.27(-0.57%)
Sep 21, 2021 46.09 47.23 46.09 47.01 260,084 +0.90(+1.95%)
Sep 20, 2021 46.47 47.09 45.60 46.11 612,055 -1.03(-2.18%)
Sep 17, 2021 45.85 47.22 45.11 47.14 1,298,759 +1.34(+2.93%)
Sep 16, 2021 46.09 46.49 45.43 45.80 396,027 -0.31(-0.67%)
Sep 15, 2021 45.71 46.79 44.98 46.11 367,171 +0.43(+0.94%)
Sep 14, 2021 45.82 46.25 45.42 45.68 309,657 -0.08(-0.17%)
Sep 13, 2021 45.56 46.18 45.02 45.76 347,004 +0.58(+1.28%)
Sep 10, 2021 45.19 45.68 44.53 45.18 335,371 -0.01(-0.02%)
Sep 09, 2021 44.76 45.90 44.76 45.19 380,062 +0.22(+0.49%)
Sep 08, 2021 45.49 45.87 44.82 44.97 380,059 -0.46(-1.01%)
Sep 07, 2021 46.37 46.85 45.30 45.43 375,855 -1.00(-2.15%)
Sep 03, 2021 46.37 46.77 46.12 46.43 310,626 +0.01(+0.02%)
Sep 02, 2021 46.00 46.88 45.67 46.42 336,830 +0.62(+1.35%)
Sep 01, 2021 44.97 45.88 44.49 45.80 486,592 +1.12(+2.51%)
Aug 31, 2021 44.18 44.89 43.99 44.68 468,424 +0.69(+1.57%)
Aug 30, 2021 45.01 45.40 43.92 43.99 394,900 -1.06(-2.35%)
Aug 27, 2021 43.93 45.34 43.65 45.05 328,858 +1.10(+2.50%)
Aug 26, 2021 44.15 44.93 43.76 43.95 470,428 -0.08(-0.18%)
Aug 25, 2021 43.97 44.39 43.56 44.03 354,607 -0.10(-0.23%)
Aug 24, 2021 43.93 44.43 43.71 44.13 408,689 +0.10(+0.23%)
Aug 23, 2021 43.75 44.74 43.44 44.03 380,868 +0.83(+1.92%)
Aug 20, 2021 41.81 43.86 41.59 43.20 776,781 +1.28(+3.05%)
Aug 19, 2021 40.99 42.87 40.99 41.92 696,438 -0.33(-0.78%)
Aug 18, 2021 45.38 45.38 42.22 42.25 927,194 -2.40(-5.38%)
Aug 17, 2021 43.27 44.79 43.09 44.65 490,190 +1.04(+2.38%)
Aug 16, 2021 43.70 44.15 43.15 43.61 628,442 -0.34(-0.77%)
Aug 13, 2021 44.24 44.40 43.70 43.95 390,404 -0.10(-0.23%)
Aug 12, 2021 43.87 44.67 43.58 44.05 527,146 +0.16(+0.36%)
Aug 11, 2021 44.03 44.70 43.67 43.89 685,523 -0.11(-0.25%)
Aug 10, 2021 44.92 45.69 43.62 44.00 762,790 -1.14(-2.53%)
Aug 09, 2021 47.03 47.03 45.09 45.14 447,630 -0.91(-1.98%)
Aug 06, 2021 46.72 47.66 45.90 46.05 420,558 -0.32(-0.69%)
Aug 05, 2021 46.36 46.96 45.86 46.37 785,552 -0.18(-0.39%)
Aug 04, 2021 46.69 47.99 46.03 46.55 638,413 -0.57(-1.21%)
Aug 03, 2021 48.07 48.21 46.05 47.12 972,604 -1.07(-2.22%)
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.