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 (%)
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%)
Aug 01, 2023 26.50 26.85 26.03 26.79 408,517 +0.27(+1.02%)
Jul 31, 2023 26.62 27.04 26.25 26.52 235,582 -0.06(-0.23%)
Jul 28, 2023 26.35 26.62 25.74 26.58 354,700 +0.98(+3.83%)
Jul 27, 2023 26.24 26.37 25.46 25.60 267,734 -0.46(-1.77%)
Jul 26, 2023 26.15 26.39 25.76 26.06 227,874 -0.19(-0.72%)
Jul 25, 2023 26.39 26.64 26.15 26.25 203,663 -0.08(-0.30%)
Jul 24, 2023 27.47 27.71 26.29 26.33 344,196 -1.19(-4.32%)
Jul 21, 2023 27.03 27.73 26.83 27.52 844,343 +0.70(+2.61%)
Jul 20, 2023 26.49 26.88 26.26 26.82 355,129 +0.35(+1.32%)
Jul 19, 2023 27.13 27.39 26.45 26.47 347,102 -0.47(-1.74%)
Jul 18, 2023 27.03 27.30 26.86 26.94 263,611 -0.22(-0.81%)
Jul 17, 2023 27.26 27.94 27.13 27.16 338,310 -0.06(-0.22%)
Jul 14, 2023 27.97 27.97 26.86 27.22 219,102 -0.74(-2.65%)
Jul 13, 2023 28.14 28.46 27.85 27.96 330,581 -0.16(-0.57%)
Jul 12, 2023 27.27 28.13 26.81 28.12 435,605 +1.27(+4.73%)
Jul 11, 2023 26.75 26.97 26.29 26.85 262,507 +0.04(+0.15%)
Jul 10, 2023 26.72 27.30 26.64 26.81 670,215 +0.13(+0.49%)
Jul 07, 2023 27.16 27.55 26.62 26.68 289,019 -0.35(-1.29%)
Jul 06, 2023 27.31 27.31 26.75 27.03 260,659 -0.44(-1.60%)
Jul 05, 2023 28.09 28.43 27.42 27.47 291,716 -0.71(-2.52%)
Jul 03, 2023 28.12 28.65 27.92 28.18 203,028 -0.14(-0.49%)
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%)
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.