AGIO

Agios Pharmaceuticals Historical Data

AGIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 44.28 -2.00 -4.32% 45.89 46.19 43.65 365,780
Oct 15 2021 46.28 -0.45 -0.96% 47.23 47.40 46.06 817,943
Oct 14 2021 46.73 1.20 2.64% 46.23 47.395 45.90 309,589
Oct 13 2021 45.53 -0.01 -0.02% 45.41 46.43 45.35 291,509
Oct 12 2021 45.54 1.23 2.78% 44.24 45.97 43.99 332,837
Oct 11 2021 44.31 0.14 0.32% 44.05 45.08 43.82 359,441
Oct 08 2021 44.17 0.15 0.34% 44.03 44.60 43.42 206,505
Oct 07 2021 44.02 0.71 1.64% 43.48 44.66 43.28 414,774
Oct 06 2021 43.31 -0.62 -1.41% 43.46 44.03 42.85 323,287
Oct 05 2021 43.93 -1.60 -3.51% 45.48 45.56 43.58 534,790
Oct 04 2021 45.53 -0.81 -1.75% 46.21 47.13 45.1711 604,305
Oct 01 2021 46.34 0.19 0.41% 46.04 46.89 44.8727 464,017
Sep 30 2021 46.15 -0.06 -0.13% 46.41 47.20 46.07 406,709
Sep 29 2021 46.21 -0.27 -0.58% 46.67 47.51 46.065 348,609
Sep 28 2021 46.48 -1.76 -3.65% 48.20 48.41 46.46 537,959
Sep 27 2021 48.24 0.72 1.52% 47.61 48.35 47.25 266,852
Sep 24 2021 47.52 -0.23 -0.48% 48.07 48.07 47.23 271,387
Sep 23 2021 47.75 1.01 2.16% 46.98 47.84 46.3387 297,247
Sep 22 2021 46.74 -0.27 -0.57% 47.21 47.43 46.32 265,515
Sep 21 2021 47.01 0.90 1.95% 46.09 47.23 46.09 260,084
Sep 20 2021 46.11 -1.03 -2.18% 46.47 47.09 45.60 612,055
Sep 17 2021 47.14 1.34 2.93% 45.85 47.22 45.11 1,298,759
Sep 16 2021 45.80 -0.31 -0.67% 46.09 46.49 45.43 396,027
Sep 15 2021 46.11 0.43 0.94% 45.71 46.79 44.98 367,171
Sep 14 2021 45.68 -0.08 -0.17% 45.82 46.25 45.42 309,657
Sep 13 2021 45.76 0.58 1.28% 45.56 46.18 45.02 347,003
Sep 10 2021 45.18 -0.01 -0.02% 45.19 45.68 44.53 335,354
Sep 09 2021 45.19 0.22 0.49% 44.76 45.90 44.76 380,061
Sep 08 2021 44.97 -0.46 -1.01% 45.49 45.865 44.8201 379,586
Sep 07 2021 45.43 -1.00 -2.15% 46.37 46.85 45.30 375,855
Sep 06 2021 46.43 0.00 +0.00% 46.37 46.77 46.12 0
Sep 03 2021 46.43 0.01 0.02% 46.37 46.77 46.12 310,626
Sep 02 2021 46.42 0.62 1.35% 46.00 46.88 45.67 336,830
Sep 01 2021 45.80 1.12 2.51% 44.97 45.88 44.49 486,592
Aug 31 2021 44.68 0.69 1.57% 44.18 44.89 43.99 468,424
Aug 30 2021 43.99 -1.06 -2.35% 45.01 45.40 43.92 394,900
Aug 27 2021 45.05 1.10 2.5% 43.93 45.34 43.65 328,422
Aug 26 2021 43.95 -0.09 -0.2% 44.15 44.93 43.76 467,345
Aug 25 2021 44.04 -0.09 -0.2% 43.97 44.39 43.565 354,607
Aug 24 2021 44.13 0.10 0.23% 43.93 44.43 43.705 408,688
Aug 23 2021 44.03 0.83 1.92% 43.75 44.745 43.44 380,868
Aug 20 2021 43.20 1.28 3.05% 41.81 43.86 41.59 776,781
Aug 19 2021 41.92 -0.33 -0.78% 40.99 42.87 40.99 696,438
Aug 18 2021 42.25 -2.40 -5.38% 45.375 45.375 42.22 923,279
Aug 17 2021 44.65 1.04 2.38% 43.27 44.79 43.09 489,315
Aug 16 2021 43.61 -0.34 -0.77% 43.70 44.15 43.15 627,269
Aug 13 2021 43.95 -0.10 -0.23% 44.24 44.395 43.70 390,403
Aug 12 2021 44.05 0.16 0.36% 43.87 44.67 43.58 527,146
Aug 11 2021 43.89 -0.11 -0.25% 44.03 44.70 43.67 685,523
Aug 10 2021 44.00 -1.14 -2.53% 44.92 46.57 43.621 762,690
Aug 09 2021 45.14 -0.91 -1.98% 47.03 47.03 45.09 447,628
Aug 06 2021 46.05 -0.32 -0.69% 46.72 47.66 45.90 420,558
Aug 05 2021 46.37 -0.18 -0.39% 46.36 46.96 45.86 785,552
Aug 04 2021 46.55 -0.57 -1.21% 46.69 47.99 46.03 638,413
Aug 03 2021 47.12 -1.07 -2.22% 48.07 48.21 46.05 972,604
Aug 02 2021 48.19 0.10 0.21% 48.09 49.39 47.895 839,132
Jul 30 2021 48.09 -1.75 -3.51% 47.47 49.37 46.87 1,220,030
Jul 29 2021 49.84 -0.16 -0.32% 50.07 51.69 49.67 775,285
Jul 28 2021 50.00 1.41 2.9% 48.60 51.04 48.51 926,687
Jul 27 2021 48.59 -1.13 -2.27% 49.69 50.26 47.86 1,218,510
Jul 26 2021 49.72 -0.47 -0.94% 50.67 51.60 49.70 687,428
Jul 23 2021 50.19 -0.96 -1.88% 51.43 51.86 49.03 1,906,357
Jul 22 2021 51.15 -4.31 -7.77% 55.04 55.12 51.14 2,872,510
Jul 21 2021 55.46 -1.28 -2.26% 57.02 57.08 55.40 743,704


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.