Agios Pharmaceuticals Historical Data - AGIO

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.235 0.66% 35.915 37.06 35.87 36.42 35.68 15:51:21
more quote information »

AGIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.4637.0632.2133.96963,6622.467.34%
1 Month33.5437.0628.3633.101,194,0132.387.08%
3 Months40.3840.431928.3634.03788,014-4.47-11.06%
6 Months49.5153.4328.3639.38644,505-13.60-27.46%
1 Year69.0769.94528.3646.88587,019-33.16-48.0%
3 Years62.7299.824228.3657.07530,822-26.81-42.74%
5 Years84.10138.8528.3664.85592,188-48.19-57.29%

AGIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 35.68 1.47 4.3% 34.86 36.22 34.5365 973,457
Nov 14 2019 34.21 -0.11 -0.32% 34.33 34.685 33.15 637,547
Nov 13 2019 34.32 0.33 0.97% 34.01 35.03 33.725 588,018
Nov 12 2019 33.99 1.56 4.81% 32.43 34.31 32.21 1,256,665
Nov 11 2019 32.43 -1.13 -3.37% 33.46 33.785 32.30 1,362,622
Nov 08 2019 33.56 -0.21 -0.62% 32.09 35.05 31.75 5,821,685
Nov 07 2019 33.77 -0.01 -0.03% 31.78 34.33 30.91 1,902,004
Nov 06 2019 33.78 -0.74 -2.14% 34.83 35.14 33.52 502,633
Nov 05 2019 34.52 0.52 1.53% 33.40 35.55 33.21 744,940
Nov 04 2019 34.00 0.36 1.07% 33.95 34.44 33.19 596,065
Nov 01 2019 33.64 3.57 11.87% 30.71 34.01 30.22 1,194,334
Oct 31 2019 30.07 -1.55 -4.9% 31.69 31.96 28.36 2,257,452
Oct 30 2019 31.62 -0.29 -0.91% 31.80 32.26 31.03 1,040,598
Oct 29 2019 31.91 -0.91 -2.77% 32.81 33.2666 31.71 786,093
Oct 28 2019 32.82 0.00 0.0% 33.36 35.01 32.48 967,193
Oct 25 2019 32.82 0.91 2.85% 31.82 33.40 31.80 594,089
Oct 24 2019 31.91 -0.54 -1.66% 32.45 32.795 31.76 407,514
Oct 23 2019 32.45 -0.07 -0.22% 32.55 33.40 32.34 610,043
Oct 22 2019 32.52 -0.90 -2.69% 33.54 33.98 32.22 565,362
Oct 21 2019 33.42 0.35 1.06% 33.54 33.82 32.54 1,071,949
Oct 18 2019 33.07 -0.67 -1.99% 33.42 33.80 32.56 1,384,558
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.