Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

29.00 -0.12 (-0.41%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 22.86 23.42 22.49 22.70 382,556 -0.27(-1.18%)
Mar 31, 2023 22.62 23.39 22.62 22.97 535,219 +0.42(+1.86%)
Mar 30, 2023 23.26 23.57 22.53 22.55 572,445 -0.58(-2.51%)
Mar 29, 2023 22.76 23.53 22.63 23.13 446,665 +0.58(+2.57%)
Mar 28, 2023 22.21 22.81 22.21 22.55 730,995 +0.30(+1.35%)
Mar 27, 2023 22.19 22.36 21.89 22.25 451,750 +0.51(+2.35%)
Mar 24, 2023 21.76 21.94 21.07 21.74 603,436 -0.24(-1.09%)
Mar 23, 2023 22.10 22.39 21.39 21.98 434,114 +0.19(+0.87%)
Mar 22, 2023 23.00 23.05 21.79 21.79 453,585 -1.33(-5.75%)
Mar 21, 2023 22.85 23.35 22.66 23.12 379,618 +0.39(+1.72%)
Mar 20, 2023 23.22 23.26 22.44 22.73 457,204 -0.53(-2.28%)
Mar 17, 2023 23.89 23.89 22.98 23.26 796,419 -0.74(-3.08%)
Mar 16, 2023 23.36 24.37 23.12 24.00 614,377 +0.37(+1.57%)
Mar 15, 2023 22.36 23.84 22.36 23.63 692,029 +0.78(+3.41%)
Mar 14, 2023 23.20 23.45 22.49 22.85 600,823 +0.23(+1.02%)
Mar 13, 2023 21.67 23.00 21.66 22.62 757,007 +0.65(+2.96%)
Mar 10, 2023 22.48 22.48 21.12 21.97 860,155 -0.63(-2.79%)
Mar 09, 2023 23.54 23.54 22.32 22.60 576,783 -0.94(-3.99%)
Mar 08, 2023 23.51 23.77 22.96 23.54 434,297 -0.02(-0.08%)
Mar 07, 2023 23.99 24.35 23.53 23.56 481,892 -0.61(-2.52%)
Mar 06, 2023 25.14 25.14 23.69 24.17 481,154 -0.27(-1.10%)
Mar 03, 2023 24.29 24.72 24.02 24.44 416,648 +0.24(+0.99%)
Mar 02, 2023 24.78 25.07 24.18 24.20 671,353 -0.81(-3.24%)
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.