Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

42.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 42.50 42.73 41.80 42.45 570,007 -0.11(-0.26%)
Jun 18, 2024 42.83 42.96 41.75 42.56 757,195 -0.03(-0.07%)
Jun 17, 2024 44.11 44.23 42.06 42.59 974,586 -1.52(-3.45%)
Jun 14, 2024 45.42 45.88 44.00 44.11 804,773 -2.66(-5.69%)
Jun 13, 2024 48.15 48.34 46.62 46.77 647,823 -1.20(-2.50%)
Jun 12, 2024 48.78 48.88 47.10 47.97 1,138,122 +0.46(+0.97%)
Jun 11, 2024 47.08 47.72 46.58 47.51 557,747 +0.29(+0.61%)
Jun 10, 2024 46.99 47.89 46.11 47.22 587,371 -0.39(-0.82%)
Jun 07, 2024 47.55 48.02 46.65 47.61 701,963 -0.19(-0.40%)
Jun 06, 2024 48.68 48.85 47.59 47.80 961,592 -1.03(-2.11%)
Jun 05, 2024 47.42 49.05 46.65 48.83 1,230,377 +1.48(+3.13%)
Jun 04, 2024 44.05 47.74 43.83 47.35 1,805,933 +3.52(+8.03%)
Jun 03, 2024 36.87 44.41 36.39 43.83 2,025,960 +7.49(+20.61%)
May 31, 2024 37.69 38.33 36.14 36.34 933,084 -1.20(-3.20%)
May 30, 2024 38.33 38.53 37.23 37.54 692,055 -0.46(-1.21%)
May 29, 2024 38.81 39.57 37.47 38.00 1,131,974 -0.81(-2.09%)
May 28, 2024 38.50 39.70 37.40 38.81 3,532,967 +7.31(+23.21%)
May 24, 2024 32.84 33.46 31.00 31.50 605,230 -1.19(-3.64%)
May 23, 2024 33.47 33.71 32.44 32.69 540,115 -0.75(-2.24%)
May 22, 2024 33.79 33.94 33.17 33.44 656,165 -0.44(-1.30%)
May 21, 2024 33.11 34.21 33.03 33.88 812,599 +0.69(+2.08%)
May 20, 2024 34.35 34.35 33.02 33.19 469,075 -1.15(-3.35%)
May 17, 2024 35.00 35.02 34.07 34.34 654,883 -0.66(-1.89%)
May 16, 2024 35.16 35.20 34.82 35.00 360,179 -0.18(-0.51%)
May 15, 2024 34.49 35.33 34.30 35.18 524,742 +1.04(+3.05%)
May 14, 2024 33.55 34.19 33.20 34.14 518,105 +0.60(+1.79%)
May 13, 2024 33.40 33.66 32.77 33.54 560,367 +0.54(+1.64%)
May 10, 2024 32.94 33.09 32.45 33.00 506,066 +0.08(+0.24%)
May 09, 2024 32.76 33.59 32.25 32.92 868,027 +0.46(+1.42%)
May 08, 2024 32.42 32.75 31.84 32.46 786,240 -0.34(-1.04%)
May 07, 2024 33.47 33.52 32.52 32.80 708,140 -0.42(-1.26%)
May 06, 2024 34.76 35.11 33.21 33.22 684,342 -1.32(-3.82%)
May 03, 2024 34.90 35.48 33.63 34.54 807,894 -0.04(-0.12%)
May 02, 2024 33.59 35.36 33.16 34.58 694,335 +0.92(+2.73%)
May 01, 2024 32.30 34.58 32.30 33.66 857,492 +1.16(+3.57%)
Apr 30, 2024 32.63 33.30 31.77 32.50 660,890 -0.29(-0.88%)
Apr 29, 2024 31.50 33.22 31.50 32.79 734,933 +1.30(+4.13%)
Apr 26, 2024 31.70 32.01 31.31 31.49 419,310 -0.18(-0.57%)
Apr 25, 2024 31.22 32.25 31.21 31.67 721,957 +0.00(+0.00%)
Apr 24, 2024 32.08 32.26 31.32 31.67 643,302 -0.14(-0.44%)
Apr 23, 2024 30.40 33.02 30.40 31.81 1,225,395 +1.60(+5.30%)
Apr 22, 2024 29.66 30.89 29.50 30.21 861,755 +0.68(+2.30%)
Apr 19, 2024 29.27 30.28 28.71 29.53 747,431 +0.10(+0.34%)
Apr 18, 2024 29.10 29.90 29.03 29.43 549,540 +0.40(+1.38%)
Apr 17, 2024 28.93 29.34 28.89 29.03 502,976 +0.23(+0.80%)
Apr 16, 2024 29.07 29.59 28.74 28.80 470,716 -0.46(-1.57%)
Apr 15, 2024 29.78 29.80 28.73 29.26 617,987 -0.25(-0.85%)
Apr 12, 2024 30.50 30.70 28.71 29.51 754,242 -1.12(-3.66%)
Apr 11, 2024 30.40 31.02 29.90 30.63 802,780 +0.69(+2.30%)
Apr 10, 2024 29.23 30.26 29.05 29.94 738,822 +0.23(+0.77%)
Apr 09, 2024 27.84 29.86 27.81 29.71 959,037 +2.01(+7.26%)
Apr 08, 2024 27.56 28.39 27.14 27.70 734,801 +0.15(+0.54%)
Apr 05, 2024 27.79 28.25 27.45 27.55 565,799 -0.37(-1.33%)
Apr 04, 2024 28.81 28.86 27.72 27.92 391,160 -0.55(-1.93%)
Apr 03, 2024 28.56 28.78 27.99 28.47 541,816 -0.20(-0.70%)
Apr 02, 2024 28.38 28.99 27.89 28.67 589,526 -0.19(-0.66%)
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.