Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
AGIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 29.26 | -0.25 | -0.85% | 29.78 | 29.80 | 28.73 | 617,987 |
| Apr 12 2024 | 29.51 | -1.12 | -3.66% | 30.50 | 30.695 | 28.71 | 754,242 |
| Apr 11 2024 | 30.63 | 0.69 | 2.30% | 30.40 | 31.015 | 29.90 | 802,779 |
| Apr 10 2024 | 29.94 | 0.23 | 0.77% | 29.23 | 30.26 | 29.05 | 738,822 |
| Apr 09 2024 | 29.71 | 2.01 | 7.26% | 27.84 | 29.855 | 27.8101 | 959,037 |
| Apr 08 2024 | 27.70 | 0.15 | 0.54% | 27.56 | 28.39 | 27.14 | 734,801 |
| Apr 05 2024 | 27.55 | -0.37 | -1.33% | 27.80 | 28.25 | 27.45 | 565,799 |
| Apr 04 2024 | 27.92 | -0.55 | -1.93% | 28.81 | 28.86 | 27.72 | 391,160 |
| Apr 03 2024 | 28.47 | -0.20 | -0.70% | 28.56 | 28.78 | 27.99 | 541,816 |
| Apr 02 2024 | 28.67 | -0.19 | -0.66% | 28.38 | 28.99 | 27.89 | 589,526 |
| Apr 01 2024 | 28.86 | -0.38 | -1.30% | 29.28 | 29.37 | 28.66 | 416,949 |
| Mar 28 2024 | 29.24 | 0.12 | 0.41% | 29.19 | 29.415 | 28.815 | 434,786 |
| Mar 27 2024 | 29.12 | 0.06 | 0.21% | 29.24 | 29.45 | 28.57 | 666,420 |
| Mar 26 2024 | 29.06 | -0.62 | -2.09% | 30.07 | 30.23 | 28.87 | 554,730 |
| Mar 25 2024 | 29.68 | -0.20 | -0.67% | 29.81 | 30.21 | 29.51 | 413,837 |
| Mar 22 2024 | 29.88 | -0.36 | -1.19% | 30.40 | 30.66 | 29.83 | 442,221 |
| Mar 21 2024 | 30.24 | 0.01 | 0.03% | 30.27 | 31.48 | 30.16 | 649,724 |
| Mar 20 2024 | 30.23 | 0.14 | 0.47% | 29.93 | 30.78 | 29.74 | 610,549 |
| Mar 19 2024 | 30.09 | 0.80 | 2.73% | 29.35 | 30.385 | 29.28 | 544,640 |
| Mar 18 2024 | 29.29 | -0.65 | -2.17% | 29.88 | 30.00 | 28.94 | 654,699 |
| Mar 15 2024 | 29.94 | 0.48 | 1.63% | 29.40 | 30.335 | 29.40 | 1,340,994 |
| Mar 14 2024 | 29.46 | -0.54 | -1.80% | 29.82 | 30.00 | 29.02 | 539,440 |
| Mar 13 2024 | 30.00 | -0.29 | -0.96% | 30.31 | 31.04 | 29.82 | 518,166 |
| Mar 12 2024 | 30.29 | -0.51 | -1.66% | 30.74 | 30.865 | 30.02 | 518,058 |
| Mar 11 2024 | 30.80 | -0.49 | -1.57% | 31.44 | 31.7728 | 30.68 | 410,702 |
| Mar 08 2024 | 31.29 | -0.08 | -0.26% | 31.81 | 32.04 | 30.90 | 460,618 |
| Mar 07 2024 | 31.37 | -0.42 | -1.32% | 31.99 | 32.5989 | 31.27 | 770,144 |
| Mar 06 2024 | 31.79 | 0.42 | 1.34% | 31.40 | 32.10 | 31.1395 | 1,605,848 |
| Mar 05 2024 | 31.37 | -0.80 | -2.49% | 31.96 | 32.26 | 31.25 | 686,953 |
| Mar 04 2024 | 32.17 | -0.10 | -0.31% | 32.27 | 32.625 | 31.28 | 685,515 |
| Mar 01 2024 | 32.27 | -0.05 | -0.15% | 32.35 | 33.04 | 32.09 | 842,378 |
| Feb 29 2024 | 32.32 | -1.35 | -4.01% | 34.25 | 34.37 | 32.235 | 857,859 |
| Feb 28 2024 | 33.67 | -1.14 | -3.27% | 34.55 | 35.48 | 33.48 | 1,014,700 |
| Feb 27 2024 | 34.81 | 1.94 | 5.90% | 33.00 | 35.315 | 32.90 | 1,606,116 |
| Feb 26 2024 | 32.87 | -0.12 | -0.36% | 32.86 | 33.75 | 32.23 | 957,028 |
| Feb 23 2024 | 32.99 | 3.21 | 10.78% | 29.87 | 33.91 | 29.87 | 2,568,934 |
| Feb 22 2024 | 29.78 | 2.98 | 11.12% | 26.73 | 30.045 | 26.655 | 1,504,367 |
| Feb 21 2024 | 26.80 | -0.30 | -1.11% | 27.11 | 27.37 | 26.50 | 634,730 |
| Feb 20 2024 | 27.10 | 0.59 | 2.23% | 26.19 | 27.13 | 26.19 | 984,194 |
| Feb 16 2024 | 26.51 | -0.29 | -1.08% | 26.41 | 26.905 | 26.02 | 638,429 |
| Feb 15 2024 | 26.80 | 0.90 | 3.47% | 24.93 | 27.00 | 24.88 | 1,092,992 |
| Feb 14 2024 | 25.90 | 0.75 | 2.98% | 25.44 | 26.23 | 25.20 | 933,574 |
| Feb 13 2024 | 25.15 | -0.73 | -2.82% | 25.12 | 25.42 | 24.69 | 1,256,547 |
| Feb 12 2024 | 25.88 | 0.74 | 2.94% | 25.27 | 25.98 | 24.7525 | 970,910 |
| Feb 09 2024 | 25.14 | 0.96 | 3.97% | 24.25 | 25.17 | 24.18 | 690,210 |
| Feb 08 2024 | 24.18 | 0.49 | 2.07% | 23.76 | 24.31 | 23.70 | 529,043 |
| Feb 07 2024 | 23.69 | -0.46 | -1.90% | 24.08 | 24.08 | 23.41 | 414,748 |
| Feb 06 2024 | 24.15 | 0.42 | 1.77% | 23.89 | 24.48 | 23.71 | 536,309 |
| Feb 05 2024 | 23.73 | 0.64 | 2.77% | 22.85 | 23.81 | 22.41 | 539,651 |
| Feb 02 2024 | 23.09 | 0.13 | 0.57% | 22.60 | 23.28 | 22.50 | 633,029 |
| Feb 01 2024 | 22.96 | 0.34 | 1.50% | 22.71 | 23.00 | 22.23 | 490,966 |
| Jan 31 2024 | 22.62 | -0.24 | -1.05% | 22.79 | 23.34 | 22.51 | 612,879 |
| Jan 30 2024 | 22.86 | -1.01 | -4.23% | 23.73 | 23.87 | 22.66 | 615,762 |
| Jan 29 2024 | 23.87 | 0.49 | 2.10% | 23.27 | 24.08 | 22.72 | 595,075 |
| Jan 26 2024 | 23.38 | -0.04 | -0.17% | 23.48 | 23.66 | 22.91 | 648,628 |
| Jan 25 2024 | 23.42 | 1.91 | 8.88% | 21.77 | 23.45 | 21.655 | 1,124,446 |
| Jan 24 2024 | 21.51 | -0.20 | -0.92% | 21.80 | 21.99 | 21.175 | 580,791 |
| Jan 23 2024 | 21.71 | 0.09 | 0.42% | 22.15 | 22.15 | 21.37 | 353,482 |
| Jan 22 2024 | 21.62 | -0.11 | -0.51% | 21.89 | 22.31 | 21.285 | 527,407 |
| Jan 19 2024 | 21.73 | 0.41 | 1.92% | 21.41 | 21.80 | 20.96 | 4,586,171 |
| Jan 18 2024 | 21.32 | -0.39 | -1.80% | 21.80 | 21.80 | 21.02 | 673,958 |
| Jan 17 2024 | 21.71 | -0.23 | -1.05% | 21.77 | 22.11 | 21.40 | 716,402 |
