Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

28.98 -0.14 (-0.48%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.41 31.21 30.10 31.13 523,285 +0.34(+1.10%)
Feb 25, 2022 29.11 30.81 29.02 30.79 513,728 +1.66(+5.70%)
Feb 24, 2022 27.12 29.21 27.08 29.13 691,302 +1.58(+5.74%)
Feb 23, 2022 29.11 29.34 27.52 27.55 630,347 -1.31(-4.54%)
Feb 22, 2022 28.58 29.60 28.55 28.86 557,005 -0.56(-1.90%)
Feb 18, 2022 29.42 0 -0.04(-0.14%)
Feb 17, 2022 31.05 31.98 28.81 29.46 1,587,585 -1.61(-5.18%)
Feb 16, 2022 30.81 31.60 30.10 31.07 603,420 -0.16(-0.51%)
Feb 15, 2022 30.56 31.85 30.56 31.23 461,376 +1.01(+3.34%)
Feb 14, 2022 31.25 31.53 30.06 30.22 511,958 -1.11(-3.54%)
Feb 11, 2022 31.10 32.33 30.91 31.33 337,276 +0.28(+0.90%)
Feb 10, 2022 31.57 32.51 30.45 31.05 656,906 -0.94(-2.94%)
Feb 09, 2022 30.37 32.19 30.22 31.99 572,345 +1.99(+6.63%)
Feb 08, 2022 29.55 30.23 28.88 30.00 421,573 +0.06(+0.20%)
Feb 07, 2022 28.84 30.20 28.84 29.94 411,746 +1.20(+4.18%)
Feb 04, 2022 28.77 29.25 28.02 28.74 508,317 -0.15(-0.52%)
Feb 03, 2022 29.80 28.76 28.89 480,336 -1.14(-3.80%)
Feb 02, 2022 31.67 32.16 29.90 30.03 643,959 -2.13(-6.62%)
Feb 01, 2022 31.11 32.24 30.42 32.16 431,426 +1.27(+4.11%)
Jan 31, 2022 29.71 30.89 648,968 +0.83(+2.76%)
Jan 28, 2022 29.37 30.16 28.36 30.06 594,713 +0.83(+2.84%)
Jan 27, 2022 31.32 31.32 29.15 29.23 611,307 -1.77(-5.71%)
Jan 26, 2022 31.59 33.02 30.82 31.00 438,294 -0.52(-1.65%)
Jan 25, 2022 31.04 32.09 30.59 31.52 489,499 +0.35(+1.12%)
Jan 24, 2022 29.30 31.35 28.96 31.17 667,334 +1.37(+4.60%)
Jan 21, 2022 30.12 30.87 29.79 29.80 1,205,285 -0.56(-1.84%)
Jan 20, 2022 31.40 32.33 30.16 30.36 637,365 -0.67(-2.16%)
Jan 19, 2022 31.18 32.30 30.77 31.03 583,887 -0.11(-0.35%)
Jan 18, 2022 32.71 32.77 31.09 31.14 562,600 -2.00(-6.04%)
Jan 14, 2022 33.14 0 +1.19(+3.72%)
Jan 13, 2022 31.75 32.53 31.17 31.95 395,772 +0.31(+0.98%)
Jan 12, 2022 33.02 33.66 31.57 31.64 468,445 -1.53(-4.61%)
Jan 11, 2022 33.10 34.20 32.83 33.17 411,233 +0.16(+0.48%)
Jan 10, 2022 32.45 33.04 31.04 33.01 489,169 +0.44(+1.35%)
Jan 07, 2022 33.45 34.40 32.38 32.57 456,355 -0.79(-2.37%)
Jan 06, 2022 32.86 33.84 31.98 33.36 388,938 +0.51(+1.55%)
Jan 05, 2022 33.97 35.12 32.81 32.85 536,208 -0.94(-2.78%)
Jan 04, 2022 34.58 34.98 33.27 33.79 489,453 -1.02(-2.93%)
Jan 03, 2022 33.03 34.85 32.60 34.81 325,244 +1.94(+5.90%)
Dec 31, 2021 33.82 33.88 32.81 32.87 338,615 -0.70(-2.09%)
Dec 30, 2021 33.67 34.52 33.46 33.57 279,228 -0.20(-0.59%)
Dec 29, 2021 34.01 34.37 33.39 33.77 284,466 -0.43(-1.26%)
Dec 28, 2021 34.58 35.53 33.85 34.20 467,443 -0.51(-1.47%)
Dec 27, 2021 35.63 35.63 34.49 34.71 419,921 -1.12(-3.13%)
Dec 23, 2021 34.98 36.08 34.74 35.83 423,134 +0.76(+2.17%)
Dec 22, 2021 34.37 35.54 33.96 35.07 464,941 +0.49(+1.42%)
Dec 21, 2021 33.88 34.81 33.45 34.58 624,324 +0.75(+2.22%)
Dec 20, 2021 33.23 34.35 31.98 33.83 922,879 -0.14(-0.41%)
Dec 17, 2021 31.78 34.52 31.32 33.97 2,973,354 +2.57(+8.18%)
Dec 16, 2021 32.75 32.90 31.25 31.40 673,947 -1.36(-4.15%)
Dec 15, 2021 32.13 32.91 31.05 32.76 1,056,739 +0.53(+1.64%)
Dec 14, 2021 31.32 32.87 31.01 32.23 911,979 +0.56(+1.77%)
Dec 13, 2021 29.87 31.88 29.21 31.67 1,261,320 +2.09(+7.07%)
Dec 10, 2021 30.73 30.87 29.47 29.58 645,905 -1.13(-3.69%)
Dec 09, 2021 31.90 32.23 30.50 30.71 636,849 -1.41(-4.38%)
Dec 08, 2021 32.12 33.51 31.81 32.12 624,062 -0.61(-1.86%)
Dec 07, 2021 33.10 33.61 32.51 32.73 1,669,718 +0.07(+0.21%)
Dec 06, 2021 34.04 34.04 32.02 32.66 829,527 -1.56(-4.56%)
Dec 03, 2021 35.90 36.70 33.94 34.22 985,558 -0.61(-1.75%)
Dec 02, 2021 35.00 35.45 34.29 34.83 754,083 -0.21(-0.60%)
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.