AGIO

Agios Pharmaceuticals Historical Data

AGIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 38.46 -0.21 -0.54% 38.99 38.99 37.67 861,178
Sep 17 2020 38.67 0.27 0.72% 38.14 38.835 37.61 316,386
Sep 16 2020 38.395 0.12 0.3% 38.28 39.2482 38.28 429,030
Sep 15 2020 38.28 -0.15 -0.39% 38.90 39.105 38.09 334,997
Sep 14 2020 38.43 1.46 3.95% 37.47 38.77 37.31 632,196
Sep 11 2020 36.97 -1.35 -3.52% 38.42 39.00 36.91 637,568
Sep 10 2020 38.32 -1.28 -3.23% 39.80 40.225 38.32 363,266
Sep 09 2020 39.60 0.31 0.79% 39.93 40.20 38.00 667,217
Sep 08 2020 39.29 -1.10 -2.72% 39.90 40.36 39.06 382,574
Sep 07 2020 40.39 0.00 +0.00% 40.63 40.89 38.75 0
Sep 04 2020 40.39 -0.48 -1.17% 40.63 40.89 38.75 490,684
Sep 03 2020 40.87 -0.39 -0.95% 40.97 41.74 39.78 716,656
Sep 02 2020 41.26 1.50 3.77% 39.84 41.44 39.77 590,654
Sep 01 2020 39.76 -1.25 -3.05% 40.75 41.24 39.50 596,108
Aug 31 2020 41.01 0.93 2.32% 40.42 41.78 39.97 757,488
Aug 28 2020 40.08 0.88 2.24% 38.97 40.19 38.95 419,814
Aug 27 2020 39.20 0.57 1.48% 38.45 39.58 38.36 370,700
Aug 26 2020 38.63 0.01 0.03% 38.51 39.31 38.38 748,578
Aug 25 2020 38.62 0.46 1.21% 37.70 38.90 35.68 955,041
Aug 24 2020 38.16 -1.41 -3.56% 39.69 39.69 37.76 509,811
Aug 21 2020 39.57 -0.29 -0.73% 39.85 39.86 39.12 530,101
Aug 20 2020 39.86 -0.05 -0.13% 39.86 40.19 39.165 433,315
Aug 19 2020 39.91 -0.31 -0.77% 40.23 40.70 39.14 674,766
Aug 18 2020 40.22 -1.45 -3.48% 41.48 41.70 40.00 360,172
Aug 17 2020 41.67 1.12 2.76% 41.57 41.83 40.63 436,191
Aug 14 2020 40.55 -0.53 -1.29% 41.03 41.38 40.38 432,881
Aug 13 2020 41.08 0.78 1.94% 40.81 41.28 39.93 925,909
Aug 12 2020 40.30 -0.10 -0.25% 40.56 41.71 40.08 621,059
Aug 11 2020 40.40 -1.75 -4.15% 42.05 42.05 40.37 607,549
Aug 10 2020 42.15 -1.09 -2.52% 43.14 43.27 41.25 1,093,838
Aug 07 2020 43.24 -0.16 -0.37% 43.55 43.855 42.41 538,466
Aug 06 2020 43.40 0.10 0.23% 43.28 43.92 42.48 799,257
Aug 05 2020 43.30 -0.81 -1.84% 43.92 45.10 43.09 615,564
Aug 04 2020 44.11 -2.84 -6.05% 46.95 47.57 43.45 822,484
Aug 03 2020 46.95 1.63 3.6% 45.71 47.10 45.32 723,821
Jul 31 2020 45.32 -2.13 -4.49% 48.30 48.30 44.97 637,347
Jul 30 2020 47.45 -1.95 -3.95% 48.50 50.18 47.29 652,380
Jul 29 2020 49.40 -1.89 -3.68% 51.24 51.68 49.26 755,262
Jul 28 2020 51.29 -1.49 -2.82% 52.64 52.985 51.20 274,996
Jul 27 2020 52.78 1.98 3.9% 51.32 52.91 51.32 357,279
Jul 24 2020 50.80 -1.38 -2.64% 51.59 52.20 49.90 590,814
Jul 23 2020 52.18 -0.84 -1.58% 52.64 54.17 51.95 381,666
Jul 22 2020 53.0202 -0.99 -1.83% 53.94 54.78 52.57 238,262
Jul 21 2020 54.01 -1.92 -3.43% 55.95 56.22 53.70 292,438
Jul 20 2020 55.93 2.33 4.34% 54.39 55.97 53.9177 474,328
Jul 17 2020 53.605 1.74 3.34% 51.92 54.16 51.43 445,545
Jul 16 2020 51.87 -0.32 -0.61% 51.65 52.19 50.56 379,704
Jul 15 2020 52.19 1.38 2.72% 51.60 52.41 50.88 293,792
Jul 14 2020 50.81 0.41 0.81% 50.40 50.98 48.18 756,860
Jul 13 2020 50.40 -2.50 -4.73% 53.03 54.12 50.395 324,428
Jul 10 2020 52.90 -0.46 -0.86% 53.07 54.08 52.63 300,646
Jul 09 2020 53.36 -1.50 -2.73% 55.13 55.24 52.45 924,912
Jul 08 2020 54.86 0.53 0.98% 54.65 55.74 54.24 501,900
Jul 07 2020 54.33 -0.52 -0.95% 54.74 56.03 53.77 549,527
Jul 06 2020 54.85 -0.84 -1.51% 56.20 56.20 54.13 1,268,853
Jul 03 2020 55.69 0.00 +0.00% 56.09 56.745 55.09 0
Jul 02 2020 55.69 0.05 0.09% 56.09 56.745 55.09 678,452
Jul 01 2020 55.64 2.16 4.04% 53.19 56.31 53.19 642,008
Jun 30 2020 53.48 0.46 0.87% 52.88 53.65 51.82 541,583
Jun 29 2020 53.02 1.31 2.53% 51.82 53.84 50.93 475,007
Jun 26 2020 51.71 -1.22 -2.3% 52.61 52.76 50.9125 623,276
Jun 25 2020 52.93 2.43 4.81% 50.50 52.93 50.30 425,245
Jun 24 2020 50.50 -1.37 -2.64% 51.61 53.49 50.50 508,116
Jun 23 2020 51.87 3.65 7.57% 48.90 52.23 48.59 651,415
Jun 22 2020 48.22 0.09 0.19% 47.93 49.26 46.59 1,015,390


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.