Agios Pharmaceuticals (NQ: AGIO )

23.36 +1.19 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 22.17 23.46 21.94 23.36 494,284 +1.19(+5.37%)
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%)
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.