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 (%)
Oct 31, 2023 20.35 21.35 20.35 21.01 1,117,461 +0.62(+3.04%)
Oct 30, 2023 20.27 20.50 20.04 20.39 424,710 +0.42(+2.10%)
Oct 27, 2023 20.59 20.88 19.80 19.97 524,012 -0.80(-3.85%)
Oct 26, 2023 20.13 21.03 20.09 20.77 432,810 +0.59(+2.92%)
Oct 25, 2023 20.76 20.88 20.00 20.18 510,001 -0.74(-3.54%)
Oct 24, 2023 20.97 21.31 20.83 20.92 756,969 -0.04(-0.19%)
Oct 23, 2023 21.15 21.49 20.80 20.96 457,872 -0.42(-1.96%)
Oct 20, 2023 21.43 21.68 21.06 21.38 693,282 -0.04(-0.19%)
Oct 19, 2023 21.70 21.75 21.09 21.42 822,416 -0.39(-1.79%)
Oct 18, 2023 22.41 22.41 21.74 21.81 489,053 -0.83(-3.67%)
Oct 17, 2023 22.98 23.36 22.04 22.64 477,537 -0.47(-2.03%)
Oct 16, 2023 23.19 23.50 22.62 23.11 637,022 -0.01(-0.04%)
Oct 13, 2023 23.07 23.33 22.85 23.12 655,784 +0.15(+0.65%)
Oct 12, 2023 23.22 23.26 22.69 22.97 483,046 -0.39(-1.67%)
Oct 11, 2023 23.77 23.95 23.27 23.36 511,353 -0.41(-1.72%)
Oct 10, 2023 23.99 24.19 23.50 23.77 2,536,244 -0.24(-1.00%)
Oct 09, 2023 23.81 24.12 23.46 24.01 356,846 +0.01(+0.04%)
Oct 06, 2023 24.29 24.45 23.62 24.00 444,462 -0.53(-2.16%)
Oct 05, 2023 23.85 24.89 23.67 24.53 916,280 +0.55(+2.29%)
Oct 04, 2023 24.07 24.14 23.65 23.98 208,254 -0.04(-0.17%)
Oct 03, 2023 24.04 24.36 23.80 24.02 194,441 -0.20(-0.83%)
Oct 02, 2023 24.74 24.74 23.84 24.22 327,040 -0.53(-2.14%)
Sep 29, 2023 24.97 25.20 24.50 24.75 439,064 -0.02(-0.08%)
Sep 28, 2023 24.43 24.79 24.04 24.77 212,800 +0.23(+0.96%)
Sep 27, 2023 24.43 24.94 24.25 24.54 502,500 +0.18(+0.72%)
Sep 26, 2023 24.41 25.03 24.20 24.36 306,898 -0.05(-0.20%)
Sep 25, 2023 24.47 24.54 24.20 24.41 276,556 -0.12(-0.49%)
Sep 22, 2023 24.93 25.04 24.40 24.53 223,034 -0.37(-1.49%)
Sep 21, 2023 24.37 25.02 24.21 24.90 223,274 +0.34(+1.38%)
Sep 20, 2023 25.07 25.23 24.52 24.56 232,809 -0.51(-2.03%)
Sep 19, 2023 25.45 25.52 24.79 25.07 217,341 -0.39(-1.53%)
Sep 18, 2023 26.19 26.52 25.39 25.46 309,486 -0.63(-2.41%)
Sep 15, 2023 26.88 26.97 25.73 26.09 1,024,406 -0.79(-2.94%)
Sep 14, 2023 27.48 27.64 26.80 26.88 831,985 -0.37(-1.34%)
Sep 13, 2023 27.08 27.34 26.84 27.25 295,603 +0.14(+0.50%)
Sep 12, 2023 26.94 27.47 26.77 27.11 245,738 +0.24(+0.89%)
Sep 11, 2023 26.12 26.88 25.94 26.87 247,694 +0.76(+2.91%)
Sep 08, 2023 26.12 26.40 25.66 26.11 218,103 +0.07(+0.27%)
Sep 07, 2023 26.45 26.45 25.84 26.04 286,666 -0.52(-1.96%)
Sep 06, 2023 27.10 27.26 26.38 26.56 270,911 -0.40(-1.48%)
Sep 05, 2023 28.01 28.12 26.89 26.96 260,931 -1.21(-4.30%)
Sep 01, 2023 27.61 28.49 27.26 28.17 370,930 +0.74(+2.70%)
Aug 31, 2023 27.18 27.62 27.04 27.43 495,944 +0.16(+0.59%)
Aug 30, 2023 26.93 27.34 26.84 27.27 348,302 +0.26(+0.96%)
Aug 29, 2023 27.05 27.22 26.65 27.01 272,979 +0.06(+0.22%)
Aug 28, 2023 27.13 27.39 26.43 26.95 219,228 -0.02(-0.07%)
Aug 25, 2023 26.62 27.29 26.42 26.97 206,736 +0.38(+1.43%)
Aug 24, 2023 26.81 26.82 26.15 26.59 240,324 -0.32(-1.19%)
Aug 23, 2023 27.10 27.48 26.76 26.91 308,021 -0.13(-0.48%)
Aug 22, 2023 26.90 27.19 26.78 27.04 247,053 +0.13(+0.48%)
Aug 21, 2023 26.13 27.11 25.90 26.91 399,441 +0.67(+2.55%)
Aug 18, 2023 25.66 26.55 25.60 26.24 245,109 +0.27(+1.04%)
Aug 17, 2023 26.77 26.95 25.85 25.97 296,792 -0.73(-2.73%)
Aug 16, 2023 27.56 27.82 26.19 26.70 406,727 -1.05(-3.78%)
Aug 15, 2023 27.49 27.80 27.03 27.75 298,376 +0.22(+0.80%)
Aug 14, 2023 26.38 27.61 26.02 27.53 338,589 +0.87(+3.26%)
Aug 11, 2023 26.75 27.08 26.52 26.66 274,682 -0.13(-0.49%)
Aug 10, 2023 25.96 27.13 25.93 26.79 354,720 +0.72(+2.78%)
Aug 09, 2023 26.02 26.50 25.67 26.07 454,160 +0.07(+0.25%)
Aug 08, 2023 25.37 26.05 25.20 26.00 523,147 +0.45(+1.76%)
Aug 07, 2023 25.46 25.99 25.21 25.55 387,643 +0.09(+0.35%)
Aug 04, 2023 25.77 25.93 25.05 25.46 302,104 -0.48(-1.85%)
Aug 03, 2023 25.23 26.74 25.23 25.94 368,131 -0.04(-0.15%)
Aug 02, 2023 26.40 26.40 25.65 25.98 386,015 -0.81(-3.02%)
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.