Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

52.27 +0.68 (+1.33%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 48.50 51.64 47.80 51.59 1,183,955 +4.89(+10.47%)
Nov 05, 2024 44.54 46.79 43.25 46.70 995,994 +1.87(+4.17%)
Nov 04, 2024 44.34 45.17 44.01 44.83 658,210 -0.04(-0.09%)
Nov 01, 2024 44.93 45.26 43.32 44.87 673,171 +0.44(+0.99%)
Oct 31, 2024 44.74 45.90 43.52 44.43 579,152 -1.87(-4.04%)
Oct 30, 2024 46.48 47.21 46.06 46.30 375,824 -0.53(-1.13%)
Oct 29, 2024 45.80 46.99 45.80 46.83 286,781 +0.75(+1.63%)
Oct 28, 2024 45.59 46.79 45.58 46.08 503,056 +0.99(+2.20%)
Oct 25, 2024 45.19 45.97 44.66 45.09 426,071 +0.01(+0.02%)
Oct 24, 2024 44.00 45.24 43.70 45.08 332,001 +0.75(+1.69%)
Oct 23, 2024 45.32 45.77 44.17 44.33 301,603 -1.05(-2.31%)
Oct 22, 2024 45.31 45.78 44.75 45.38 343,352 -0.28(-0.61%)
Oct 21, 2024 45.44 46.05 45.19 45.66 528,732 +0.16(+0.35%)
Oct 18, 2024 44.26 46.19 43.93 45.50 550,761 +1.36(+3.08%)
Oct 17, 2024 43.57 44.39 43.57 44.14 457,967 +0.44(+1.01%)
Oct 16, 2024 42.83 44.20 41.96 43.70 495,570 +1.66(+3.95%)
Oct 15, 2024 41.35 42.55 41.16 42.04 393,356 +0.76(+1.84%)
Oct 14, 2024 42.38 42.77 40.94 41.28 489,575 -1.37(-3.21%)
Oct 11, 2024 41.80 42.78 41.29 42.65 468,794 +0.83(+1.98%)
Oct 10, 2024 41.27 41.88 40.30 41.82 347,996 +0.93(+2.27%)
Oct 09, 2024 40.68 41.67 40.18 40.89 414,254 +0.39(+0.96%)
Oct 08, 2024 40.75 41.39 40.44 40.50 419,472 -0.09(-0.22%)
Oct 07, 2024 41.16 41.47 39.94 40.59 383,660 -0.73(-1.78%)
Oct 04, 2024 41.11 42.08 41.00 41.33 318,978 +0.77(+1.89%)
Oct 03, 2024 41.43 42.21 40.37 40.56 498,577 -1.23(-2.94%)
Oct 02, 2024 42.13 42.54 41.21 41.79 766,597 -0.68(-1.60%)
Oct 01, 2024 44.35 44.52 42.40 42.47 590,200 -1.96(-4.41%)
Sep 30, 2024 45.61 46.24 44.16 44.43 817,442 -1.18(-2.59%)
Sep 27, 2024 45.56 46.20 41.97 45.61 2,199,095 -2.44(-5.08%)
Sep 26, 2024 51.33 53.28 47.53 48.05 1,809,871 -0.98(-2.00%)
Sep 25, 2024 46.59 49.13 45.55 49.03 632,362 +2.44(+5.24%)
Sep 24, 2024 45.80 46.95 44.80 46.59 339,384 +0.83(+1.81%)
Sep 23, 2024 46.85 47.44 45.40 45.76 423,354 -0.79(-1.70%)
Sep 20, 2024 47.18 47.70 46.49 46.55 1,012,787 -0.83(-1.75%)
Sep 19, 2024 46.82 48.07 46.20 47.38 461,066 +1.84(+4.04%)
Sep 18, 2024 45.69 47.26 45.16 45.54 313,283 -0.15(-0.33%)
Sep 17, 2024 45.78 46.99 45.32 45.69 267,590 +0.28(+0.62%)
Sep 16, 2024 46.87 47.08 45.23 45.41 271,646 -1.28(-2.74%)
Sep 13, 2024 45.21 47.09 45.00 46.69 254,217 +1.77(+3.94%)
Sep 12, 2024 44.30 45.44 43.82 44.92 209,630 +0.61(+1.38%)
Sep 11, 2024 43.42 44.56 43.12 44.31 298,610 -0.21(-0.47%)
Sep 10, 2024 44.20 44.66 43.50 44.52 214,120 +0.59(+1.34%)
Sep 09, 2024 43.15 44.20 43.00 43.93 319,436 +0.65(+1.50%)
Sep 06, 2024 44.31 44.55 42.97 43.28 277,666 -0.76(-1.73%)
Sep 05, 2024 44.87 44.87 43.38 44.04 302,398 -0.71(-1.59%)
Sep 04, 2024 44.32 44.93 43.52 44.75 201,459 +0.02(+0.04%)
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.