Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

32.05 -0.64 (-1.96%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 33.47 33.71 32.44 32.69 540,115 -0.75(-2.24%)
May 22, 2024 33.79 33.94 33.17 33.44 656,165 -0.44(-1.30%)
May 21, 2024 33.11 34.21 33.03 33.88 812,599 +0.69(+2.08%)
May 20, 2024 34.35 34.35 33.02 33.19 469,075 -1.15(-3.35%)
May 17, 2024 35.00 35.02 34.07 34.34 654,883 -0.66(-1.89%)
May 16, 2024 35.16 35.20 34.82 35.00 360,179 -0.18(-0.51%)
May 15, 2024 34.49 35.33 34.30 35.18 524,742 +1.04(+3.05%)
May 14, 2024 33.55 34.19 33.20 34.14 518,105 +0.60(+1.79%)
May 13, 2024 33.40 33.66 32.77 33.54 560,367 +0.54(+1.64%)
May 10, 2024 32.94 33.09 32.45 33.00 506,066 +0.08(+0.24%)
May 09, 2024 32.76 33.59 32.25 32.92 868,027 +0.46(+1.42%)
May 08, 2024 32.42 32.75 31.84 32.46 786,240 -0.34(-1.04%)
May 07, 2024 33.47 33.52 32.52 32.80 708,140 -0.42(-1.26%)
May 06, 2024 34.76 35.11 33.21 33.22 684,342 -1.32(-3.82%)
May 03, 2024 34.90 35.48 33.63 34.54 807,894 -0.04(-0.12%)
May 02, 2024 33.59 35.36 33.16 34.58 694,335 +0.92(+2.73%)
May 01, 2024 32.30 34.58 32.30 33.66 857,492 +1.16(+3.57%)
Apr 30, 2024 32.63 33.30 31.77 32.50 660,890 -0.29(-0.88%)
Apr 29, 2024 31.50 33.22 31.50 32.79 734,933 +1.30(+4.13%)
Apr 26, 2024 31.70 32.01 31.31 31.49 419,310 -0.18(-0.57%)
Apr 25, 2024 31.22 32.25 31.21 31.67 721,957 +0.00(+0.00%)
Apr 24, 2024 32.08 32.26 31.32 31.67 643,302 -0.14(-0.44%)
Apr 23, 2024 30.40 33.02 30.40 31.81 1,225,395 +1.60(+5.30%)
Apr 22, 2024 29.66 30.89 29.50 30.21 861,755 +0.68(+2.30%)
Apr 19, 2024 29.27 30.28 28.71 29.53 747,431 +0.10(+0.34%)
Apr 18, 2024 29.10 29.90 29.03 29.43 549,540 +0.40(+1.38%)
Apr 17, 2024 28.93 29.34 28.89 29.03 502,976 +0.23(+0.80%)
Apr 16, 2024 29.07 29.59 28.74 28.80 470,716 -0.46(-1.57%)
Apr 15, 2024 29.78 29.80 28.73 29.26 617,987 -0.25(-0.85%)
Apr 12, 2024 30.50 30.70 28.71 29.51 754,242 -1.12(-3.66%)
Apr 11, 2024 30.40 31.02 29.90 30.63 802,780 +0.69(+2.30%)
Apr 10, 2024 29.23 30.26 29.05 29.94 738,822 +0.23(+0.77%)
Apr 09, 2024 27.84 29.86 27.81 29.71 959,037 +2.01(+7.26%)
Apr 08, 2024 27.56 28.39 27.14 27.70 734,801 +0.15(+0.54%)
Apr 05, 2024 27.79 28.25 27.45 27.55 565,799 -0.37(-1.33%)
Apr 04, 2024 28.81 28.86 27.72 27.92 391,160 -0.55(-1.93%)
Apr 03, 2024 28.56 28.78 27.99 28.47 541,816 -0.20(-0.70%)
Apr 02, 2024 28.38 28.99 27.89 28.67 589,526 -0.19(-0.66%)
Apr 01, 2024 29.28 29.37 28.66 28.86 416,949 -0.38(-1.30%)
Mar 28, 2024 29.19 29.41 28.82 29.24 434,786 +0.12(+0.41%)
Mar 27, 2024 29.24 29.45 28.57 29.12 666,420 +0.06(+0.21%)
Mar 26, 2024 30.07 30.23 28.87 29.06 554,730 -0.62(-2.09%)
Mar 25, 2024 29.81 30.21 29.51 29.68 413,837 -0.20(-0.67%)
Mar 22, 2024 30.40 30.66 29.83 29.88 442,221 -0.36(-1.19%)
Mar 21, 2024 30.24 31.48 30.16 30.24 649,724 +0.01(+0.03%)
Mar 20, 2024 29.93 30.78 29.74 30.23 610,549 +0.14(+0.47%)
Mar 19, 2024 29.35 30.39 29.28 30.09 544,640 +0.80(+2.73%)
Mar 18, 2024 29.88 30.00 28.94 29.29 654,699 -0.65(-2.17%)
Mar 15, 2024 29.40 30.34 29.40 29.94 1,340,994 +0.48(+1.63%)
Mar 14, 2024 29.82 30.00 29.02 29.46 539,440 -0.54(-1.80%)
Mar 13, 2024 30.31 31.04 29.82 30.00 518,166 -0.29(-0.96%)
Mar 12, 2024 30.74 30.86 30.02 30.29 518,058 -0.51(-1.66%)
Mar 11, 2024 31.44 31.77 30.68 30.80 410,702 -0.49(-1.57%)
Mar 08, 2024 31.81 32.04 30.90 31.29 460,618 -0.08(-0.26%)
Mar 07, 2024 31.99 32.60 31.27 31.37 770,144 -0.42(-1.32%)
Mar 06, 2024 31.40 32.10 31.14 31.79 1,605,848 +0.42(+1.34%)
Mar 05, 2024 31.96 32.26 31.25 31.37 686,943 -0.80(-2.49%)
Mar 04, 2024 32.43 32.62 31.28 32.17 685,495 -0.10(-0.31%)
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.