Agios Pharmaceuticals Inc (AGIO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.85 | 8.93064254233 | 43.11 | 47.32 | 40.795 | 707206 | 43.35617361 | CS |
| 4 | 2.85 | 6.46111992745 | 44.11 | 47.32 | 40.795 | 721158 | 43.63764595 | CS |
| 12 | 17.3 | 58.3277140931 | 29.66 | 49.055 | 29.5 | 815785 | 39.7129357 | CS |
| 26 | 24.39 | 108.063801506 | 22.57 | 49.055 | 20.96 | 805731 | 33.33397206 | CS |
| 52 | 19.7 | 72.2670579604 | 27.26 | 49.055 | 19.795 | 656878 | 29.55023221 | CS |
| 156 | -8.86 | -15.8724471516 | 55.82 | 57.22 | 16.75 | 605949 | 30.03897686 | CS |
| 260 | 1.45 | 3.18611294221 | 45.51 | 62.155 | 16.75 | 652194 | 36.56911682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 630845 |
| 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 | 0.26 | 0.60 | 43.14 | 44.3049 | 43.09 | 431772 |
| 1719614100 | 43.12 | -0.49 | -1.12 | 43.81 | 44.22 | 42.5681 | 1099299 |
| 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 |
| 1719009300 | 45.22 | 2.77 | 6.53 | 42.55 | 45.3 | 42.47 | 2705397 |
| 1718922900 | 42.45 | -0.11 | -0.26 | 42.5 | 42.725 | 41.8 | 570007 |
| 1718750100 | 42.56 | -0.03 | -0.07 | 42.83 | 42.97 | 41.75 | 757195 |
| 1718663700 | 42.59 | -1.52 | -3.45 | 44.11 | 44.23 | 42.06 | 974586 |
| 1718404500 | 44.11 | -2.66 | -5.69 | 45.42 | 45.88 | 44 | 804773 |
| 1718318100 | 46.77 | -1.2 | -2.50 | 48.15 | 48.34 | 46.62 | 647823 |
| 1718231700 | 47.97 | 0.46 | 0.97 | 47.865 | 48.31 | 47.1 | 1115200 |
| 1718145300 | 47.51 | 0.29 | 0.61 | 47.08 | 47.72 | 46.5801 | 557747 |
| 1718058900 | 47.22 | -0.39 | -0.82 | 46.99 | 47.89 | 46.11 | 587371 |
| 1717799700 | 47.61 | -0.19 | -0.40 | 47.205 | 48.02 | 46.65 | 695564 |
| 1717713300 | 47.8 | -1.03 | -2.11 | 48.68 | 48.85 | 47.59 | 961591 |
| 1717626900 | 48.83 | 1.48 | 3.13 | 47.42 | 49.055 | 46.645 | 1230375 |
| 1717540500 | 47.35 | 3.52 | 8.03 | 44.05 | 47.74 | 43.83 | 1805898 |
| 1717454100 | 43.83 | 7.49 | 20.61 | 36.87 | 44.41 | 36.39 | 2025960 |
| 1717194900 | 36.34 | -1.2 | -3.20 | 37.69 | 38.33 | 36.14 | 933084 |
| 1717108500 | 37.54 | -0.46 | -1.21 | 38.33 | 38.5325 | 37.23 | 692053 |
| 1717022100 | 38 | -0.81 | -2.09 | 38.81 | 39.57 | 37.47 | 1131243 |
| 1716935700 | 38.81 | 7.31 | 23.21 | 38.4 | 39.7 | 36 | 3466266 |
| 1716590100 | 31.5 | -1.19 | -3.64 | 32.84 | 33.4625 | 31 | 605230 |
| 1716503700 | 32.689999 | -0.75 | -2.24 | 33.47 | 33.71 | 32.439999 | 528670 |
| 1716417300 | 33.439999 | -0.44 | -1.30 | 33.79 | 33.94 | 33.17 | 656165 |
| 1716330900 | 33.88 | 0.69 | 2.08 | 33.11 | 34.21 | 33.03 | 812599 |
| 1716244500 | 33.189999 | -1.15 | -3.35 | 34.35 | 34.35 | 33.02 | 469075 |
| 1715985300 | 34.34 | -0.66 | -1.89 | 35 | 35.015 | 34.07 | 654883 |
| 1715898900 | 35 | -0.18 | -0.51 | 35.16 | 35.29 | 34.82 | 360179 |
| 1715812500 | 35.18 | 1.04 | 3.05 | 34.49 | 35.33 | 34.3 | 524742 |
| 1715726100 | 34.14 | 0.6 | 1.79 | 33.549999 | 34.19 | 33.2 | 518105 |
| 1715639700 | 33.54 | 0.54 | 1.64 | 33.4 | 33.67 | 32.77 | 560367 |
| 1715380500 | 33 | 0.08 | 0.24 | 32.939999 | 33.09 | 32.45 | 506066 |
| 1715294100 | 32.92 | 0.46 | 1.42 | 32.759999 | 33.59 | 32.25 | 868027 |
| 1715207700 | 32.46 | -0.34 | -1.04 | 32.42 | 32.75 | 31.84 | 786240 |
| 1715121300 | 32.799999 | -0.42 | -1.26 | 33.47 | 33.515 | 32.52 | 708140 |
| 1715034900 | 33.22 | -1.32 | -3.82 | 34.76 | 35.11 | 33.21 | 684342 |
| 1714775700 | 34.54 | -0.04 | -0.12 | 34.9 | 35.48 | 33.63 | 807894 |
| 1714689300 | 34.58 | 0.92 | 2.73 | 33.59 | 35.36 | 33.159999 | 694335 |
| 1714602900 | 33.66 | 1.16 | 3.57 | 32.299999 | 34.58 | 32.299999 | 857492 |
| 1714516500 | 32.5 | -0.26 | -0.79 | 32.63 | 33.299999 | 31.77 | 660890 |
| 1714430100 | 32.759999 | 1.27 | 4.03 | 31.5 | 33.215 | 31.5 | 734933 |
| 1714170900 | 31.49 | -0.2 | -0.63 | 31.7 | 32.009999 | 31.31 | 419310 |
| 1714084500 | 31.69 | 0.02 | 0.06 | 31.305 | 32.25 | 31.215 | 715791 |
| 1713998100 | 31.67 | -0.14 | -0.44 | 32.08 | 32.259999 | 31.32 | 643302 |
| 1713911700 | 31.81 | 1.6 | 5.30 | 30.4 | 33.02 | 30.4 | 1225395 |
| 1713825300 | 30.21 | 0.68 | 2.30 | 29.66 | 30.89 | 29.5 | 861755 |
| 1713566100 | 29.53 | 0.1 | 0.34 | 29.27 | 30.28 | 28.71 | 747431 |
| 1713479700 | 29.43 | 0.4 | 1.38 | 29.1 | 29.9 | 29.03 | 549540 |
| 1713393300 | 29.03 | 0.23 | 0.80 | 28.93 | 29.34 | 28.89 | 502976 |
| 1713306900 | 28.8 | -0.46 | -1.57 | 29.26 | 29.585 | 28.74 | 458911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
