Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

29.24 +0.12 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.85 28.70 27.60 28.32 530,153 +0.87(+3.17%)
Jun 29, 2023 29.17 29.17 27.38 27.45 728,576 -1.74(-5.96%)
Jun 28, 2023 28.11 29.23 28.00 29.19 814,792 +1.06(+3.77%)
Jun 27, 2023 27.92 28.28 27.18 28.13 510,176 +0.66(+2.40%)
Jun 26, 2023 27.06 27.75 26.15 27.47 770,957 +0.67(+2.50%)
Jun 23, 2023 26.61 26.91 26.22 26.80 658,608 -0.13(-0.48%)
Jun 22, 2023 26.87 27.20 26.48 26.93 331,868 -0.05(-0.19%)
Jun 21, 2023 26.28 27.34 26.22 26.98 340,249 +0.52(+1.97%)
Jun 20, 2023 25.72 26.66 25.19 26.46 628,638 +0.68(+2.64%)
Jun 16, 2023 26.23 26.46 25.57 25.78 1,602,375 -0.03(-0.12%)
Jun 15, 2023 25.55 25.90 25.14 25.81 488,808 +0.08(+0.31%)
Jun 14, 2023 26.56 26.96 25.24 25.73 427,298 -0.83(-3.12%)
Jun 13, 2023 26.24 26.77 25.95 26.56 382,019 +0.48(+1.84%)
Jun 12, 2023 25.90 26.23 25.19 26.08 441,411 +0.21(+0.81%)
Jun 09, 2023 26.71 26.71 25.87 25.87 223,612 -0.73(-2.74%)
Jun 08, 2023 26.92 27.12 26.16 26.60 399,086 -0.43(-1.59%)
Jun 07, 2023 26.98 27.21 26.37 27.03 380,397 +0.21(+0.78%)
Jun 06, 2023 26.05 26.98 26.05 26.82 376,827 +0.76(+2.92%)
Jun 05, 2023 25.95 26.90 25.89 26.06 561,866 +0.01(+0.04%)
Jun 02, 2023 25.96 26.29 25.50 26.05 392,434 +0.34(+1.32%)
Jun 01, 2023 25.30 25.87 24.97 25.71 212,468 +0.43(+1.70%)
May 31, 2023 25.41 26.62 25.18 25.28 854,289 -0.04(-0.16%)
May 30, 2023 25.89 26.38 25.01 25.32 275,430 -0.50(-1.94%)
May 26, 2023 25.80 26.05 25.33 25.82 233,369 +0.04(+0.16%)
May 25, 2023 26.55 26.55 25.30 25.78 408,228 -0.92(-3.45%)
May 24, 2023 26.85 27.10 26.36 26.70 369,014 -0.42(-1.55%)
May 23, 2023 26.68 27.82 26.68 27.12 488,502 +0.43(+1.61%)
May 22, 2023 26.20 26.85 26.08 26.69 375,101 +0.59(+2.26%)
May 19, 2023 26.09 26.39 25.63 26.10 324,214 +0.29(+1.12%)
May 18, 2023 25.93 25.98 24.93 25.81 335,413 -0.17(-0.65%)
May 17, 2023 25.70 26.03 25.16 25.98 318,230 +0.57(+2.24%)
May 16, 2023 25.70 25.70 25.16 25.41 341,423 -0.79(-3.02%)
May 15, 2023 25.55 26.69 25.40 26.20 481,676 +0.81(+3.19%)
May 12, 2023 25.64 25.64 24.64 25.39 324,168 +0.01(+0.04%)
May 11, 2023 25.59 25.73 25.17 25.38 470,795 -0.42(-1.63%)
May 10, 2023 25.83 26.02 25.21 25.80 520,527 +0.40(+1.57%)
May 09, 2023 25.10 25.61 25.09 25.40 458,188 -0.01(-0.04%)
May 08, 2023 25.54 25.71 25.18 25.41 507,058 -0.13(-0.51%)
May 05, 2023 24.93 26.66 24.81 25.54 1,055,428 +0.92(+3.74%)
May 04, 2023 21.88 24.87 21.75 24.62 629,117 +1.75(+7.65%)
May 03, 2023 22.85 23.49 22.45 22.87 673,143 +0.24(+1.06%)
May 02, 2023 23.05 23.26 22.44 22.63 547,303 -0.56(-2.41%)
May 01, 2023 22.79 23.49 22.77 23.19 319,125 +0.32(+1.40%)
Apr 28, 2023 22.45 23.14 22.03 22.87 466,268 +0.55(+2.46%)
Apr 27, 2023 22.16 22.37 21.90 22.32 353,830 +0.22(+1.00%)
Apr 26, 2023 22.39 22.59 21.74 22.10 479,257 -0.34(-1.52%)
Apr 25, 2023 22.28 22.70 22.14 22.44 315,255 -0.07(-0.31%)
Apr 24, 2023 22.64 22.81 21.64 22.51 483,529 -0.17(-0.75%)
Apr 21, 2023 22.66 22.89 22.44 22.68 904,603 +0.09(+0.40%)
Apr 20, 2023 22.72 22.98 22.51 22.59 465,637 -0.34(-1.48%)
Apr 19, 2023 22.25 23.10 22.13 22.93 330,609 +0.44(+1.96%)
Apr 18, 2023 22.57 22.57 22.05 22.49 428,350 -0.04(-0.18%)
Apr 17, 2023 22.19 22.91 22.19 22.53 481,180 +0.59(+2.69%)
Apr 14, 2023 22.43 22.64 21.61 21.94 383,513 -0.57(-2.53%)
Apr 13, 2023 21.42 22.63 21.42 22.51 380,715 +1.13(+5.29%)
Apr 12, 2023 22.14 22.14 21.35 21.38 231,849 -0.56(-2.55%)
Apr 11, 2023 21.63 22.30 21.63 21.94 335,374 +0.35(+1.62%)
Apr 10, 2023 21.67 21.77 21.09 21.59 395,302 -0.18(-0.83%)
Apr 06, 2023 21.70 22.01 21.37 21.77 302,906 +0.11(+0.51%)
Apr 05, 2023 21.54 21.87 21.34 21.66 330,699 +0.06(+0.28%)
Apr 04, 2023 22.80 22.81 21.51 21.60 579,769 -1.10(-4.85%)
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.