Agios Pharmaceuticals Inc (AGIO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -2.91319857313 | 33.64 | 35.09 | 32.38 | 689603 | 34.01446516 | CS |
| 4 | -1.95 | -5.63420976596 | 34.61 | 35.84 | 31.3863 | 636561 | 33.58969864 | CS |
| 12 | -19.7 | -37.6241405653 | 52.36 | 62.45 | 31.3863 | 861285 | 40.13031658 | CS |
| 26 | -11.07 | -25.3144294535 | 43.73 | 62.58 | 31.3863 | 682901 | 43.50855003 | CS |
| 52 | 7.39 | 29.2441630392 | 25.27 | 62.58 | 24.69 | 721730 | 39.84605021 | CS |
| 156 | 1.56 | 5.01607717042 | 31.1 | 62.58 | 16.75 | 623539 | 30.93793492 | CS |
| 260 | -16.3 | -33.2924836601 | 48.96 | 62.58 | 16.75 | 644387 | 36.91565636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 32.659999 | -1.31 | -3.86 | 32.64 | 33.81 | 32.619999 | 602045 |
| 1739230500 | 33.97 | 0.51 | 1.52 | 33.53 | 34.03 | 32.38 | 1192581 |
| 1738971300 | 33.46 | -0.96 | -2.79 | 34.27 | 34.27 | 33.07 | 617529 |
| 1738884900 | 34.42 | 0.04 | 0.12 | 34.47 | 34.94 | 34.06 | 528100 |
| 1738798500 | 34.38 | 0.37 | 1.09 | 33.98 | 35.09 | 33.95 | 503295 |
| 1738712100 | 34.01 | 0.39 | 1.18 | 33.64 | 34.45 | 33.325 | 606512 |
| 1738625700 | 33.615 | -0.78 | -2.25 | 33.88 | 34.17 | 32.869999 | 538639 |
| 1738366500 | 34.39 | -0.15 | -0.43 | 34.41 | 35.08 | 33.65 | 656774 |
| 1738280100 | 34.54 | 0.81 | 2.40 | 34.12 | 34.83 | 33.29 | 475146 |
| 1738193700 | 33.73 | 0.18 | 0.54 | 33.49 | 34.02 | 32.895 | 423815 |
| 1738107300 | 33.549999 | -0.2 | -0.59 | 33.82 | 33.85 | 32.59 | 457788 |
| 1738020900 | 33.75 | -0.71 | -2.06 | 33.82 | 35.25 | 33.71 | 567574 |
| 1737761700 | 34.46 | 0.4 | 1.17 | 35.36 | 35.84 | 34.11 | 522288 |
| 1737675300 | 34.06 | 0 | 0.00 | 34.06 | 34.06 | 34.06 | 0 |
| 1737588900 | 34.06 | 0.83 | 2.50 | 33.24 | 34.47 | 33.2196 | 600698 |
| 1737502500 | 33.229999 | 0.81 | 2.50 | 32.895 | 33.5 | 32.4 | 556810 |
| 1737156900 | 32.42 | 0.6 | 1.89 | 32.33 | 32.81 | 31.3863 | 806837 |
| 1737070500 | 31.82 | -1.46 | -4.39 | 33.38 | 33.82 | 31.48 | 1004034 |
| 1736984100 | 33.28 | -0.04 | -0.12 | 34.59 | 35.03 | 32.96 | 658512 |
| 1736897700 | 33.32 | -0.98 | -2.86 | 34.61 | 34.98 | 32.85 | 741160 |
| 1736811300 | 34.3 | -0.12 | -0.35 | 34.06 | 34.73 | 33.79 | 503285 |
| 1736552100 | 34.42 | -1.48 | -4.12 | 35.14 | 35.24 | 32.96 | 1255977 |
| 1736379300 | 35.9 | 0.78 | 2.22 | 35.03 | 36 | 34.47 | 1032784 |
| 1736292900 | 35.12 | 1.58 | 4.71 | 33.63 | 35.55 | 33.59 | 1196971 |
| 1736206500 | 33.54 | 1.35 | 4.19 | 32.27 | 34.48 | 32.27 | 2256607 |
| 1735947300 | 32.189999 | 0.35 | 1.10 | 32.06 | 32.54 | 31.73 | 881852 |
| 1735860900 | 31.84 | -1.02 | -3.10 | 32.82 | 33.47 | 31.57 | 652790 |
| 1735688100 | 32.86 | -0.17 | -0.51 | 33.549999 | 34.25 | 32.45 | 563636 |
| 1735601700 | 33.03 | -0.37 | -1.11 | 33.29 | 33.8 | 32.31 | 682488 |
| 1735342500 | 33.4 | -0.97 | -2.82 | 34.09 | 34.64 | 32.909999 | 831374 |
| 1735256100 | 34.37 | 0.18 | 0.53 | 34 | 34.91 | 33.75 | 655863 |
| 1735077840 | 34.19 | -1.16 | -3.28 | 35.39 | 35.53 | 33.8 | 386486 |
| 1734996900 | 35.35 | -0.07 | -0.20 | 35.42 | 35.6 | 34.595 | 811442 |
| 1734737700 | 35.42 | -0.39 | -1.09 | 35.5 | 36.3 | 35.13 | 3192842 |
| 1734651300 | 35.81 | -3.21 | -8.23 | 39.1 | 39.88 | 35.5 | 1268141 |
| 1734564900 | 39.02 | -2.94 | -7.01 | 42.19 | 42.36 | 38.4 | 983996 |
| 1734478500 | 41.96 | -0.73 | -1.71 | 42.32 | 42.84 | 40.65 | 852408 |
| 1734392100 | 42.69 | 3.72 | 9.56 | 39.01 | 44.46 | 38.6301 | 1451998 |
| 1734132900 | 38.965 | 0.8 | 2.08 | 38.21 | 39.48 | 37.2 | 1351107 |
| 1734046500 | 38.17 | -5.2 | -11.99 | 43.14 | 43.34 | 37.93 | 1708174 |
| 1733960100 | 43.37 | -2.65 | -5.76 | 46.28 | 46.68 | 43.21 | 961982 |
| 1733873700 | 46.02 | -2.62 | -5.39 | 48.65 | 51.27 | 44.35 | 2352502 |
| 1733787300 | 48.64 | -13 | -21.09 | 56.11 | 57.33 | 44.62 | 3080649 |
| 1733528100 | 61.64 | 2.67 | 4.53 | 59.09 | 62.45 | 59.09 | 798475 |
| 1733441700 | 58.97 | -0.48 | -0.81 | 58.83 | 60.93 | 58.83 | 609988 |
| 1733355300 | 59.45 | 0.57 | 0.97 | 58.55 | 62.15 | 57.91 | 765399 |
| 1733268900 | 58.88 | 0.01 | 0.02 | 58.51 | 59.23 | 57.445 | 398114 |
| 1733182500 | 58.87 | -0.52 | -0.88 | 59.4 | 59.82 | 58.36 | 515442 |
| 1732917840 | 59.39 | 0.73 | 1.24 | 59.07 | 59.86 | 58.11 | 237613 |
| 1732750500 | 58.66 | -0.44 | -0.74 | 59.29 | 59.615 | 57.98 | 448286 |
| 1732664100 | 59.1 | 1.59 | 2.76 | 57.39 | 59.61 | 56.67 | 484587 |
| 1732577700 | 57.51 | 1.83 | 3.29 | 56.51 | 58.25 | 56.025 | 593677 |
| 1732318500 | 55.68 | 0.14 | 0.25 | 55.78 | 56.82 | 54.73 | 456102 |
| 1732232100 | 55.54 | 0.92 | 1.68 | 55 | 56.27 | 53.928 | 368873 |
| 1732145700 | 54.62 | 0.21 | 0.39 | 54.29 | 55.3 | 53.79 | 367692 |
| 1732059300 | 54.41 | 1.52 | 2.87 | 52.36 | 54.89 | 52.09 | 496895 |
| 1731972900 | 52.89 | -0.89 | -1.65 | 53.67 | 54 | 52.35 | 534470 |
| 1731713700 | 53.78 | -1.62 | -2.92 | 55.67 | 55.67 | 52.74 | 926692 |
| 1731627300 | 55.4 | -3.2 | -5.46 | 58.2 | 58.91 | 55.29 | 884288 |
| 1731540900 | 58.6 | -0.42 | -0.71 | 59.03 | 60 | 58.2375 | 686553 |
| 1731454500 | 59.02 | -1.44 | -2.38 | 59.66 | 60.3 | 58.735 | 797263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
