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 (%)
Dec 31, 2014 112.03 112.04 112.04 112.04 439,900 -0.13(-0.12%)
Dec 30, 2014 115.75 116.30 111.80 112.17 545,566 -3.43(-2.97%)
Dec 29, 2014 114.48 116.33 113.55 115.60 540,521 +1.17(+1.02%)
Dec 26, 2014 111.28 115.16 110.71 114.43 572,307 +4.76(+4.34%)
Dec 24, 2014 105.13 109.67 109.67 109.67 673,500 +2.45(+2.29%)
Dec 23, 2014 119.10 119.10 101.16 107.22 2,337,866 -13.56(-11.23%)
Dec 22, 2014 118.75 122.85 116.69 120.78 688,396 +1.16(+0.97%)
Dec 19, 2014 120.90 120.90 117.04 119.62 1,932,916 -0.10(-0.08%)
Dec 18, 2014 119.33 120.00 115.04 119.72 850,901 +3.64(+3.14%)
Dec 17, 2014 107.79 116.30 107.26 116.08 1,019,802 +8.61(+8.01%)
Dec 16, 2014 106.51 113.00 105.78 107.47 1,153,559 -3.76(-3.38%)
Dec 15, 2014 121.10 121.66 110.21 111.23 1,629,238 -8.33(-6.97%)
Dec 12, 2014 119.50 124.39 118.58 119.56 1,103,078 +0.36(+0.30%)
Dec 11, 2014 114.00 122.92 113.74 119.20 2,779,170 +7.65(+6.86%)
Dec 10, 2014 109.65 113.46 108.00 111.55 1,035,798 +0.99(+0.90%)
Dec 09, 2014 106.56 110.86 104.08 110.56 782,508 +3.26(+3.04%)
Dec 08, 2014 108.50 113.82 106.62 107.30 1,937,213 +1.28(+1.21%)
Dec 05, 2014 104.73 108.24 103.99 106.02 745,009 +1.97(+1.89%)
Dec 04, 2014 103.61 105.90 101.25 104.05 758,177 +2.03(+1.99%)
Dec 03, 2014 97.50 102.96 95.31 102.02 759,553 +4.70(+4.83%)
Dec 02, 2014 92.00 97.90 89.33 97.32 1,041,976 +1.05(+1.09%)
Dec 01, 2014 100.72 102.50 95.00 96.27 924,466 -4.54(-4.50%)
Nov 28, 2014 103.67 111.60 100.00 100.81 998,803 -1.63(-1.59%)
Nov 26, 2014 98.50 102.44 102.44 102.44 699,300 +4.41(+4.50%)
Nov 25, 2014 96.77 98.36 96.13 98.03 563,628 +1.29(+1.33%)
Nov 24, 2014 94.93 97.98 94.58 96.74 616,723 +1.90(+2.00%)
Nov 21, 2014 94.30 97.36 92.71 94.84 722,067 +1.83(+1.97%)
Nov 20, 2014 94.15 95.97 91.52 93.01 1,084,368 -2.96(-3.08%)
Nov 19, 2014 87.00 99.71 83.35 95.97 3,900,867 +12.16(+14.51%)
Nov 18, 2014 84.83 86.37 83.29 83.81 503,151 -1.07(-1.26%)
Nov 17, 2014 83.14 86.54 82.98 84.88 430,940 +0.82(+0.98%)
Nov 14, 2014 86.01 86.51 82.86 84.06 409,022 -2.43(-2.81%)
Nov 13, 2014 87.39 88.59 85.41 86.49 568,039 -0.38(-0.44%)
Nov 12, 2014 83.22 89.50 81.87 86.87 1,440,605 +4.96(+6.06%)
Nov 11, 2014 81.48 85.45 81.48 81.91 532,849 +0.13(+0.16%)
Nov 10, 2014 73.16 82.20 73.16 81.78 1,085,058 +9.72(+13.49%)
Nov 07, 2014 84.89 84.91 70.39 72.06 1,879,533 -11.03(-13.27%)
Nov 06, 2014 81.37 83.51 76.47 83.09 852,280 +1.29(+1.58%)
Nov 05, 2014 83.79 84.55 81.02 81.80 423,210 -0.64(-0.78%)
Nov 04, 2014 82.45 83.39 81.20 82.44 227,771 -0.63(-0.76%)
Nov 03, 2014 83.90 83.98 80.88 83.07 480,524 -0.96(-1.14%)
Oct 31, 2014 86.00 88.82 82.85 84.03 786,198 -0.34(-0.40%)
Oct 30, 2014 79.13 84.42 79.13 84.37 409,334 +5.01(+6.31%)
Oct 29, 2014 79.99 79.99 77.58 79.36 616,404 -1.24(-1.54%)
Oct 28, 2014 81.47 81.50 79.01 80.60 587,047 +0.05(+0.06%)
Oct 27, 2014 80.42 80.61 80.61 80.55 748,684 -0.06(-0.07%)
Oct 24, 2014 76.32 80.85 76.00 80.61 568,565 +4.33(+5.68%)
Oct 23, 2014 74.68 77.66 74.66 76.28 571,983 +2.46(+3.33%)
Oct 22, 2014 72.91 76.98 72.00 73.82 907,524 +0.92(+1.26%)
Oct 21, 2014 71.92 73.99 70.53 72.90 872,757 +4.65(+6.81%)
Oct 20, 2014 64.11 68.60 63.84 68.25 455,407 +3.98(+6.19%)
Oct 17, 2014 66.37 66.93 63.02 64.27 748,311 -0.66(-1.02%)
Oct 16, 2014 64.28 66.06 63.10 64.93 754,203 -0.30(-0.46%)
Oct 15, 2014 62.22 66.98 61.45 65.23 1,858,109 +3.16(+5.09%)
Oct 14, 2014 63.15 64.55 61.56 62.07 709,927 -0.46(-0.74%)
Oct 13, 2014 61.19 64.21 59.78 62.53 450,014 +1.65(+2.71%)
Oct 10, 2014 62.18 63.80 59.52 60.88 404,043 -1.82(-2.90%)
Oct 09, 2014 64.09 65.24 61.48 62.70 494,311 -1.68(-2.61%)
Oct 08, 2014 61.47 64.61 60.51 64.38 397,266 +2.81(+4.56%)
Oct 07, 2014 61.14 62.39 59.50 61.57 333,076 +0.00(+0.00%)
Oct 06, 2014 63.03 63.89 61.10 61.57 469,004 -2.09(-3.28%)
Oct 03, 2014 64.19 65.60 62.45 63.66 398,287 +0.28(+0.44%)
Oct 02, 2014 62.00 63.98 59.00 63.38 819,664 +1.24(+2.00%)
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.