AGIO

Agios Pharmaceuticals Historical Data

AGIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 34.22 -0.61 -1.75% 35.90 36.70 33.94 985,558
Dec 02 2021 34.83 -0.21 -0.6% 35.00 35.45 34.29 754,083
Dec 01 2021 35.04 -0.58 -1.63% 35.99 36.29 35.00 619,650
Nov 30 2021 35.62 0.11 0.31% 35.34 36.08 35.25 834,308
Nov 29 2021 35.51 -0.94 -2.58% 36.88 37.11 35.46 572,829
Nov 26 2021 36.45 0.00 +0.00% 36.93 37.70 35.46 0
Nov 26 2021 36.45 -0.80 -2.15% 36.93 37.70 35.46 373,019
Nov 25 2021 37.25 0.00 +0.00% 37.14 37.71 36.475 0
Nov 24 2021 37.25 -0.12 -0.32% 37.14 37.71 36.475 564,097
Nov 23 2021 37.37 0.19 0.51% 37.30 37.51 36.36 675,107
Nov 22 2021 37.18 -1.04 -2.72% 38.31 38.91 37.02 668,516
Nov 19 2021 38.22 -0.49 -1.27% 38.49 39.385 37.50 410,562
Nov 18 2021 38.71 -0.96 -2.42% 39.73 40.06 38.69 515,059
Nov 17 2021 39.67 0.00 +0.00% 40.78 41.82 39.09 0
Nov 17 2021 39.67 -1.02 -2.51% 40.78 41.82 39.09 580,653
Nov 16 2021 40.69 0.11 0.27% 40.30 40.85 39.34 453,884
Nov 15 2021 40.58 -1.43 -3.4% 42.24 42.24 40.43 530,758
Nov 12 2021 42.01 -0.79 -1.85% 42.78 42.90 41.61 316,175
Nov 11 2021 42.80 -0.19 -0.44% 43.47 43.47 42.39 269,886
Nov 10 2021 42.99 -0.53 -1.22% 43.15 44.23 42.90 258,424
Nov 09 2021 43.52 -1.72 -3.8% 45.21 45.67 42.915 371,809
Nov 08 2021 45.24 -0.45 -0.98% 46.11 46.33 44.765 256,854
Nov 05 2021 45.69 0.00 +0.00% 45.73 46.475 44.86 0
Nov 05 2021 45.69 -0.48 -1.04% 45.73 46.475 44.86 410,434
Nov 04 2021 46.17 -3.47 -6.99% 49.99 50.98 45.79 558,890
Nov 03 2021 49.64 -0.14 -0.28% 49.00 50.255 45.63 778,245
Nov 02 2021 49.78 0.16 0.32% 49.90 49.90 48.58 269,358
Nov 01 2021 49.62 2.62 5.57% 47.10 49.75 46.895 262,313
Oct 29 2021 47.00 -1.40 -2.89% 48.36 48.77 46.91 250,734
Oct 28 2021 48.40 1.41 3.0% 47.14 48.455 47.02 407,886
Oct 27 2021 46.99 -1.03 -2.14% 48.15 48.20 46.84 274,969
Oct 26 2021 48.02 -0.87 -1.78% 48.96 49.19 47.97 278,469
Oct 25 2021 48.89 0.34 0.7% 48.74 49.45 48.00 290,085
Oct 22 2021 48.55 0.56 1.17% 48.19 48.75 47.26 330,716
Oct 21 2021 47.99 0.41 0.86% 47.65 48.44 47.25 338,651
Oct 20 2021 47.58 1.76 3.84% 46.00 47.68 45.49 310,113
Oct 19 2021 45.82 1.54 3.48% 44.82 45.94 44.53 241,709
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
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:20211206 18:49:54