Agios Pharmaceuticals Historical Data - AGIO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Agios Pharmaceuticals Inc AGIO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.31 2.54% 52.86 53.27 51.7055 51.75 51.55 00:00:01
more quote information »

AGIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.7653.2744.3049.011,036,8374.108.41%
1 Month48.0853.2744.3048.84723,6994.789.94%
3 Months31.8253.2728.3640.00952,20121.0466.12%
6 Months47.2353.2728.3639.23742,7595.6311.92%
1 Year55.8669.6428.3645.25619,056-3.00-5.37%
3 Years43.5199.824228.3656.77526,2099.3521.49%
5 Years133.60133.8028.3661.19584,931-80.74-60.43%

AGIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 52.86 1.31 2.54% 51.75 53.27 51.7055 1,597,648
Jan 16 2020 51.55 1.34 2.67% 50.69 51.57 49.95 1,312,257
Jan 15 2020 50.21 0.98 1.99% 49.05 51.82 49.05 1,031,649
Jan 14 2020 49.23 3.92 8.65% 46.77 49.67 46.6285 1,056,930
Jan 13 2020 45.31 -3.02 -6.25% 48.12 50.06 44.30 1,193,420
Jan 10 2020 48.33 -0.24 -0.49% 48.76 50.30 48.28 589,930
Jan 09 2020 48.57 -1.58 -3.15% 50.64 50.67 48.48 993,328
Jan 08 2020 50.15 1.04 2.12% 49.12 50.24 48.63 575,220
Jan 07 2020 49.11 0.62 1.28% 48.63 49.36 47.92 605,884
Jan 06 2020 48.49 1.20 2.54% 46.90 48.5358 46.11 624,366
Jan 03 2020 47.29 -0.23 -0.48% 46.86 47.8499 46.39 349,606
Jan 02 2020 47.52 -0.23 -0.48% 48.49 48.54 46.90 839,375
Dec 31 2019 47.75 -0.21 -0.44% 47.66 48.715 47.29 418,119
Dec 30 2019 47.96 -0.52 -1.07% 48.23 48.925 47.77 457,820
Dec 27 2019 48.48 -2.11 -4.17% 50.74 50.74 48.4399 432,969
Dec 26 2019 50.59 0.23 0.46% 50.38 50.72 49.96 444,625
Dec 24 2019 50.36 0.69 1.39% 49.85 50.36 49.53 213,903
Dec 23 2019 49.67 1.08 2.22% 48.92 49.88 48.05 567,296
Dec 20 2019 48.59 0.69 1.44% 48.08 48.91 47.24 1,440,001
Dec 19 2019 47.90 0.76 1.61% 47.22 48.20 47.045 846,939
Dec 18 2019 47.14 0.02 0.04% 46.90 47.25 46.45 569,600
See More Historical Prices »


Your Recent History
NASDAQ
AGIO
Agios Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.