Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

25.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.