AGIO

Agios Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Agios Pharmaceuticals Inc AGIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.41 -2.83% 48.43 15:12:51
Open Price Low Price High Price Close Price Prev Close
47.47 46.87 49.37 49.84
more quote information »

AGIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.4351.8646.8749.701,102,853-3.00-5.83%
1 Month56.3858.6146.8752.92772,825-7.95-14.1%
3 Months55.5662.15546.8755.59762,841-7.13-12.83%
6 Months47.5062.15544.3253.71746,8220.931.96%
1 Year48.5062.15532.4746.89748,999-0.07-0.14%
3 Years86.9389.5027.77448.20652,492-38.50-44.29%
5 Years45.2399.824227.77452.04607,7243.207.07%

AGIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 49.70 687,771
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
Jul 20 2021 56.74 0.42 0.75% 56.63 57.22 55.68 551,550
Jul 19 2021 56.32 0.28 0.5% 55.83 56.49 55.3387 284,188
Jul 16 2021 56.04 -0.06 -0.11% 56.60 57.15 55.87 346,948
Jul 15 2021 56.10 0.19 0.34% 55.82 56.385 54.98 459,144
Jul 14 2021 55.91 -0.18 -0.32% 56.58 56.58 55.80 376,435
Jul 13 2021 56.09 -1.09 -1.91% 56.95 56.99 55.805 269,939
Jul 12 2021 57.18 -1.00 -1.72% 58.35 58.45 57.12 237,871
Jul 09 2021 58.18 1.07 1.87% 57.34 58.61 57.20 422,593
Jul 08 2021 57.11 0.30 0.53% 55.82 58.00 55.82 544,374
Jul 07 2021 56.81 -0.45 -0.79% 57.43 58.37 56.13 595,507
Jul 06 2021 57.26 1.53 2.75% 55.69 57.42 55.5129 899,273
Jul 02 2021 55.73 -0.69 -1.22% 56.38 56.38 55.42 565,365
Jul 01 2021 56.42 1.31 2.38% 55.18 56.47 54.305 654,434
Jun 30 2021 55.11 1.58 2.95% 53.24 55.71 52.9175 719,817
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210730 19:28:26