Agios Pharmaceuticals (NQ: AGIO )

32.27 -0.05 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 32.35 33.04 32.09 32.27 842,378 -0.05(-0.15%)
Feb 29, 2024 34.25 34.25 32.23 32.32 857,859 -1.35(-4.01%)
Feb 28, 2024 34.55 35.48 33.48 33.67 1,017,335 -1.14(-3.27%)
Feb 27, 2024 33.00 35.50 32.90 34.81 1,606,117 +1.94(+5.90%)
Feb 26, 2024 32.86 33.75 32.23 32.87 957,028 -0.12(-0.36%)
Feb 23, 2024 29.87 33.91 29.87 32.99 2,569,051 +3.21(+10.78%)
Feb 22, 2024 26.73 30.05 26.66 29.78 1,504,368 +2.98(+11.12%)
Feb 21, 2024 27.11 27.37 26.50 26.80 634,730 -0.30(-1.11%)
Feb 20, 2024 26.19 27.11 26.19 27.10 984,659 +0.59(+2.23%)
Feb 16, 2024 26.41 26.91 26.02 26.51 638,429 -0.29(-1.08%)
Feb 15, 2024 24.93 27.00 24.88 26.80 1,092,992 +0.90(+3.47%)
Feb 14, 2024 25.44 26.23 25.20 25.90 933,574 +0.75(+2.98%)
Feb 13, 2024 25.12 25.42 24.69 25.15 1,256,547 -0.73(-2.82%)
Feb 12, 2024 25.27 25.98 24.75 25.88 970,910 +0.74(+2.94%)
Feb 09, 2024 24.25 25.17 24.25 25.14 690,210 +0.96(+3.97%)
Feb 08, 2024 23.76 24.31 23.70 24.18 529,043 +0.49(+2.07%)
Feb 07, 2024 24.08 24.08 23.41 23.69 414,748 -0.46(-1.90%)
Feb 06, 2024 23.89 24.48 23.71 24.15 537,211 +0.42(+1.77%)
Feb 05, 2024 22.85 23.81 22.41 23.73 539,651 +0.64(+2.77%)
Feb 02, 2024 22.60 23.28 22.50 23.09 633,029 +0.13(+0.57%)
Feb 01, 2024 22.71 23.00 22.23 22.96 490,966 +0.34(+1.50%)
Jan 31, 2024 22.79 23.34 22.51 22.62 612,879 -0.24(-1.05%)
Jan 30, 2024 23.73 23.86 22.66 22.86 615,762 -1.01(-4.23%)
Jan 29, 2024 23.27 24.08 22.72 23.87 595,075 +0.49(+2.10%)
Jan 26, 2024 23.48 23.66 22.91 23.38 648,628 -0.04(-0.17%)
Jan 25, 2024 21.77 23.45 21.66 23.42 1,124,446 +1.91(+8.88%)
Jan 24, 2024 21.80 21.99 21.18 21.51 580,791 -0.20(-0.92%)
Jan 23, 2024 22.15 22.15 21.37 21.71 354,164 +0.09(+0.42%)
Jan 22, 2024 21.89 22.31 21.29 21.62 527,407 -0.11(-0.51%)
Jan 19, 2024 21.41 21.80 20.96 21.73 4,586,171 +0.41(+1.92%)
Jan 18, 2024 21.80 21.80 21.02 21.32 673,958 -0.39(-1.80%)
Jan 17, 2024 21.77 22.11 21.40 21.71 716,402 -0.23(-1.05%)
Jan 16, 2024 22.57 22.70 21.76 21.94 865,341 -0.80(-3.52%)
Jan 12, 2024 22.94 23.32 22.44 22.74 615,717 +0.15(+0.66%)
Jan 11, 2024 22.93 23.12 22.40 22.59 618,383 -0.81(-3.46%)
Jan 10, 2024 23.99 24.40 23.13 23.40 651,197 -0.60(-2.50%)
Jan 09, 2024 24.15 24.21 23.51 24.00 475,394 -0.45(-1.84%)
Jan 08, 2024 23.04 24.46 22.65 24.45 636,534 +1.31(+5.66%)
Jan 05, 2024 23.17 23.24 22.43 23.14 684,178 -0.33(-1.41%)
Jan 04, 2024 24.14 24.32 23.35 23.47 919,787 -0.55(-2.29%)
Jan 03, 2024 23.58 25.43 21.75 24.02 2,689,975 +1.19(+5.21%)
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.