Agios Pharmaceuticals Inc (AGIO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 1.85670598515 | 45.78 | 48.07 | 44.8 | 493328 | 46.34688927 | CS |
| 4 | 0.12 | 0.258009030316 | 46.51 | 49.36 | 42.97 | 360467 | 45.52316603 | CS |
| 12 | 3.26 | 7.51671662439 | 43.37 | 50.35 | 40.795 | 445964 | 45.39143075 | CS |
| 26 | 16.82 | 56.4240187856 | 29.81 | 50.35 | 27.14 | 628982 | 39.85280414 | CS |
| 52 | 22.16 | 90.5598692276 | 24.47 | 50.35 | 19.795 | 672527 | 31.91442223 | CS |
| 156 | -1.44 | -2.99563137092 | 48.07 | 50.98 | 16.75 | 592433 | 29.56576877 | CS |
| 260 | 9.83 | 26.7119565217 | 36.8 | 62.155 | 16.75 | 647469 | 36.66158491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 45.76 | -0.79 | -1.70 | 46.85 | 47.44 | 45.4001 | 423354 |
| 1726871700 | 46.55 | -0.83 | -1.75 | 47.18 | 47.7 | 46.49 | 1012787 |
| 1726785300 | 47.38 | 1.84 | 4.04 | 46.82 | 48.07 | 46.2 | 461066 |
| 1726698900 | 45.54 | -0.15 | -0.33 | 45.69 | 47.26 | 45.165 | 313283 |
| 1726612500 | 45.69 | 0.28 | 0.62 | 45.78 | 46.99 | 45.32 | 267590 |
| 1726526100 | 45.41 | -1.28 | -2.74 | 46.87 | 47.17 | 45.23 | 271646 |
| 1726266900 | 46.69 | 1.77 | 3.94 | 45.21 | 47.09 | 45 | 253899 |
| 1726180500 | 44.92 | 0.61 | 1.38 | 44.3 | 45.44 | 43.82 | 209630 |
| 1726094100 | 44.31 | -0.21 | -0.47 | 43.73 | 44.56 | 43.12 | 298610 |
| 1726007700 | 44.52 | 0.59 | 1.34 | 44.2 | 44.66 | 43.5 | 214120 |
| 1725921300 | 43.93 | 0.65 | 1.50 | 43.15 | 44.2 | 43 | 319436 |
| 1725662100 | 43.28 | -0.76 | -1.73 | 44.31 | 44.555 | 42.97 | 277666 |
| 1725575700 | 44.04 | -0.71 | -1.59 | 44.87 | 44.87 | 43.38 | 302398 |
| 1725489300 | 44.75 | 0.02 | 0.04 | 44.32 | 44.93 | 43.52 | 201436 |
| 1725402900 | 44.73 | -1.18 | -2.57 | 45.8 | 46.81 | 44.6 | 366049 |
| 1725057300 | 45.91 | 0.05 | 0.11 | 46.01 | 46.25 | 45.25 | 335139 |
| 1724970900 | 45.86 | 0.5 | 1.10 | 45.61 | 46.8 | 45.15 | 251381 |
| 1724884500 | 45.36 | -1.73 | -3.67 | 46.99 | 49.36 | 43.54 | 879975 |
| 1724798100 | 47.09 | 0.52 | 1.12 | 46.51 | 47.18 | 45.85 | 223661 |
| 1724711700 | 46.57 | 0.35 | 0.76 | 46.34 | 47.01 | 45.99 | 264437 |
| 1724452500 | 46.22 | 0.52 | 1.14 | 46.23 | 46.68 | 45.5452 | 227569 |
| 1724366100 | 45.7 | -1.4 | -2.97 | 47.1 | 47.285 | 45.35 | 327507 |
| 1724279700 | 47.1 | 2.23 | 4.97 | 45.22 | 47.5799 | 44.97 | 672893 |
| 1724193300 | 44.87 | -0.6 | -1.32 | 45.41 | 45.69 | 44.77 | 268553 |
| 1724106900 | 45.47 | 0.44 | 0.98 | 44.83 | 45.66 | 44.485 | 361801 |
| 1723847700 | 45.03 | 0.12 | 0.27 | 45 | 45.47 | 44.45 | 311300 |
| 1723761300 | 44.91 | 0.23 | 0.51 | 45.54 | 45.95 | 44.62 | 320329 |
| 1723674900 | 44.68 | -0.43 | -0.95 | 45.35 | 45.35 | 44.13 | 354155 |
| 1723588500 | 45.11 | 0.37 | 0.83 | 44.96 | 45.37 | 44.56 | 246590 |
| 1723502100 | 44.74 | 1.04 | 2.38 | 43.73 | 44.79 | 43.31 | 311128 |
| 1723242900 | 43.7 | -0.09 | -0.21 | 43.95 | 44.4 | 42.89 | 352400 |
| 1723156500 | 43.79 | 1.22 | 2.87 | 43.12 | 43.96 | 41.3005 | 474434 |
| 1723070100 | 42.57 | -0.04 | -0.09 | 45.5 | 45.8481 | 42.07 | 571124 |
| 1722983700 | 42.61 | 0.02 | 0.05 | 42.78 | 44.22 | 41.55 | 514563 |
| 1722897300 | 42.59 | -1.37 | -3.12 | 40.97 | 43.035 | 40.97 | 608252 |
| 1722638100 | 43.96 | -0.54 | -1.21 | 42.14 | 44.36 | 42.05 | 563979 |
| 1722551700 | 44.5 | -1.9 | -4.09 | 44.88 | 45.56 | 42.11 | 876636 |
| 1722465300 | 46.4 | -0.39 | -0.83 | 47.19 | 48 | 46.24 | 402115 |
| 1722378900 | 46.79 | -0.64 | -1.35 | 47.54 | 48.355 | 46.5 | 374007 |
| 1722292500 | 47.43 | -0.62 | -1.29 | 48.2 | 49 | 46.69 | 340926 |
| 1722033300 | 48.05 | -0.45 | -0.93 | 49.16 | 49.29 | 47.765 | 333783 |
| 1721946900 | 48.5 | 0.31 | 0.64 | 48.25 | 49.44 | 47.57 | 687745 |
| 1721860500 | 48.19 | -1.53 | -3.08 | 49.31 | 49.93 | 47.8 | 455980 |
| 1721774100 | 49.72 | 1.97 | 4.13 | 47.3 | 50.35 | 47.015 | 775312 |
| 1721687700 | 47.75 | 1.14 | 2.45 | 46.86 | 47.76 | 46.15 | 417076 |
| 1721428500 | 46.61 | -1.07 | -2.24 | 47.79 | 48.34 | 46.54 | 527209 |
| 1721342100 | 47.68 | 0.52 | 1.10 | 47.03 | 48.06 | 46.62 | 701467 |
| 1721255700 | 47.16 | -0.89 | -1.85 | 47.8 | 48.54 | 47.02 | 910360 |
| 1721169300 | 48.05 | 1.09 | 2.32 | 47.65 | 48.64 | 47.295 | 623264 |
| 1721082900 | 46.96 | 1.08 | 2.35 | 46.3 | 47.32 | 45.24 | 630443 |
| 1720823700 | 45.88 | 1.49 | 3.36 | 44.55 | 46.125 | 44.4255 | 736087 |
| 1720737300 | 44.39 | 0.9 | 2.07 | 44.3 | 46.35 | 44.3 | 636311 |
| 1720650900 | 43.49 | 0.79 | 1.85 | 42.74 | 43.53 | 42.45 | 503006 |
| 1720564500 | 42.7 | 1.51 | 3.67 | 41.16 | 42.98 | 40.795 | 683304 |
| 1720478100 | 41.19 | -1.46 | -3.42 | 43.11 | 43.24 | 40.8 | 982788 |
| 1720218900 | 42.65 | 0.63 | 1.50 | 42.02 | 42.88 | 41.43 | 312420 |
| 1720040640 | 42.02 | -0.03 | -0.07 | 42.36 | 42.65 | 41.59 | 191073 |
| 1719959700 | 42.05 | -1.33 | -3.07 | 43.37 | 43.85 | 41.54 | 467545 |
| 1719873300 | 43.38 | -0.23 | -0.53 | 43.14 | 44.3049 | 43.09 | 431772 |
| 1719614100 | 43.61 | 0 | 0.00 | 43.61 | 43.61 | 43.61 | 0 |
| 1719527700 | 43.61 | 0.25 | 0.58 | 43.49 | 44.57 | 43.1 | 329366 |
| 1719441300 | 43.36 | -1.33 | -2.98 | 44.69 | 45.19 | 43.25 | 506076 |
| 1719354900 | 44.69 | -0.54 | -1.19 | 45.07 | 46.02 | 44.28 | 617592 |
| 1719268500 | 45.23 | 0.01 | 0.02 | 45.62 | 46.34 | 45.05 | 482494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
