Skip to main content

Agios Pharmaceuticals (NQ: AGIO )

22.05 -1.09 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 23.05 23.14 22.01 22.05 392,065 -1.09(-4.71%)
Dec 07, 2023 22.56 23.16 22.37 23.14 388,553 +0.59(+2.62%)
Dec 06, 2023 22.66 23.05 22.35 22.55 430,896 +0.02(+0.09%)
Dec 05, 2023 22.83 23.12 22.48 22.53 388,088 -0.54(-2.34%)
Dec 04, 2023 22.83 23.23 22.46 23.07 301,620 +0.17(+0.74%)
Dec 01, 2023 22.14 22.93 21.53 22.90 344,846 +0.66(+2.97%)
Nov 30, 2023 22.50 22.80 22.04 22.24 487,158 +0.04(+0.18%)
Nov 29, 2023 22.36 22.91 21.89 22.20 249,995 +0.00(+0.00%)
Nov 28, 2023 21.53 22.23 21.29 22.20 254,614 +0.52(+2.40%)
Nov 27, 2023 22.18 22.25 21.32 21.68 425,075 -0.65(-2.91%)
Nov 24, 2023 21.96 22.47 21.80 22.33 116,923 +0.37(+1.68%)
Nov 22, 2023 22.08 22.22 21.66 21.96 304,070 +0.09(+0.41%)
Nov 21, 2023 21.74 22.47 21.46 21.87 449,049 +0.37(+1.72%)
Nov 20, 2023 22.24 22.72 21.40 21.50 606,486 -0.76(-3.41%)
Nov 17, 2023 22.47 23.00 21.45 22.26 420,855 +0.02(+0.09%)
Nov 16, 2023 22.42 22.59 21.86 22.24 298,568 -0.23(-1.02%)
Nov 15, 2023 22.19 23.07 22.19 22.47 356,211 +0.17(+0.76%)
Nov 14, 2023 22.30 22.76 22.16 22.30 699,563 +0.96(+4.50%)
Nov 13, 2023 20.85 21.45 20.40 21.34 392,232 +0.20(+0.95%)
Nov 10, 2023 21.41 22.41 21.04 21.14 917,909 -0.22(-1.03%)
Nov 09, 2023 22.63 22.63 21.25 21.36 557,617 -1.14(-5.07%)
Nov 08, 2023 23.24 23.30 22.34 22.50 383,672 -0.74(-3.18%)
Nov 07, 2023 22.50 23.38 22.35 23.24 592,320 +0.82(+3.66%)
Nov 06, 2023 22.56 22.97 22.38 22.42 625,434 -0.07(-0.31%)
Nov 03, 2023 21.20 22.83 21.20 22.49 2,244,869 +1.49(+7.10%)
Nov 02, 2023 21.50 21.90 20.86 21.00 657,389 -0.30(-1.41%)
Nov 01, 2023 20.90 21.41 20.74 21.30 1,989,735 +0.29(+1.38%)
Oct 31, 2023 20.35 21.35 20.35 21.01 1,117,461 +0.62(+3.04%)
Oct 30, 2023 20.27 20.50 20.04 20.39 424,710 +0.42(+2.10%)
Oct 27, 2023 20.59 20.88 19.80 19.97 524,012 -0.80(-3.85%)
Oct 26, 2023 20.13 21.03 20.09 20.77 432,810 +0.59(+2.92%)
Oct 25, 2023 20.76 20.88 20.00 20.18 510,001 -0.74(-3.54%)
Oct 24, 2023 20.97 21.31 20.83 20.92 756,969 -0.04(-0.19%)
Oct 23, 2023 21.15 21.49 20.80 20.96 457,872 -0.42(-1.96%)
Oct 20, 2023 21.43 21.68 21.06 21.38 693,282 -0.04(-0.19%)
Oct 19, 2023 21.70 21.75 21.09 21.42 822,416 -0.39(-1.79%)
Oct 18, 2023 22.41 22.41 21.74 21.81 489,053 -0.83(-3.67%)
Oct 17, 2023 22.98 23.36 22.04 22.64 477,537 -0.47(-2.03%)
Oct 16, 2023 23.19 23.50 22.62 23.11 637,022 -0.01(-0.04%)
Oct 13, 2023 23.07 23.33 22.85 23.12 655,784 +0.15(+0.65%)
Oct 12, 2023 23.22 23.26 22.69 22.97 483,046 -0.39(-1.67%)
Oct 11, 2023 23.77 23.95 23.27 23.36 511,353 -0.41(-1.72%)
Oct 10, 2023 23.99 24.19 23.50 23.77 2,536,244 -0.24(-1.00%)
Oct 09, 2023 23.81 24.12 23.46 24.01 356,846 +0.01(+0.04%)
Oct 06, 2023 24.29 24.45 23.62 24.00 444,462 -0.53(-2.16%)
Oct 05, 2023 23.85 24.89 23.67 24.53 916,280 +0.55(+2.29%)
Oct 04, 2023 24.07 24.14 23.65 23.98 208,254 -0.04(-0.17%)
Oct 03, 2023 24.04 24.36 23.80 24.02 194,441 -0.20(-0.83%)
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.