Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

46.61 -1.07 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 47.79 48.34 46.54 46.61 527,210 -1.07(-2.24%)
Jul 18, 2024 47.03 48.06 46.62 47.68 701,468 +0.52(+1.10%)
Jul 17, 2024 47.31 48.54 47.02 47.16 910,360 -0.89(-1.85%)
Jul 16, 2024 47.65 48.64 47.30 48.05 623,264 +1.09(+2.32%)
Jul 15, 2024 46.30 47.32 45.24 46.96 630,443 +1.08(+2.35%)
Jul 12, 2024 44.55 46.12 44.43 45.88 736,087 +1.49(+3.36%)
Jul 11, 2024 44.30 46.35 44.30 44.39 636,311 +0.90(+2.07%)
Jul 10, 2024 42.74 43.53 42.45 43.49 503,006 +0.79(+1.85%)
Jul 09, 2024 41.16 42.98 40.80 42.70 685,655 +1.51(+3.67%)
Jul 08, 2024 43.11 43.24 40.80 41.19 982,788 -1.46(-3.42%)
Jul 05, 2024 42.02 42.88 41.43 42.65 312,420 +0.63(+1.50%)
Jul 03, 2024 42.36 42.65 41.59 42.02 191,073 -0.03(-0.07%)
Jul 02, 2024 43.37 43.85 41.54 42.05 467,545 -1.33(-3.07%)
Jul 01, 2024 43.14 44.30 43.09 43.38 431,772 +0.26(+0.60%)
Jun 28, 2024 43.81 44.22 42.57 43.12 1,099,299 -0.49(-1.12%)
Jun 27, 2024 43.49 44.57 43.10 43.61 329,366 +0.25(+0.58%)
Jun 26, 2024 44.69 45.19 43.25 43.36 506,076 -1.33(-2.98%)
Jun 25, 2024 45.07 46.02 44.28 44.69 617,592 -0.54(-1.19%)
Jun 24, 2024 45.62 46.34 45.05 45.23 482,494 +0.01(+0.02%)
Jun 21, 2024 42.55 45.30 42.47 45.22 2,705,397 +2.77(+6.53%)
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%)
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.