Historical Stock Prices

AGIO 
$90.69
*  
0.67
0.74%
Get AGIO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AGIO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 89.47 91.75 88.79 90.69 319,416
08/27/2015 88.12 92.45 87.3918 90.02 596,006
08/26/2015 83.78 88 82.12 87.45 757,715
08/25/2015 85.25 86.77 81.52 81.7 565,125
08/24/2015 78.6 86.45 75.98 81.37 1,025,757
08/21/2015 82.22 89.935 80.49 85.65 862,760
08/20/2015 92.32 93.1 84 84.01 693,926
08/19/2015 94.76 95.84 93.02 93.52 471,290
08/18/2015 95.6 97.15 94.5 95.37 396,359
08/17/2015 90.27 96.47 89.94 96.14 447,739
08/14/2015 92.8 93.68 87.55 90.66 572,024
08/13/2015 96.2 96.8899 92.44 92.89 554,273
08/12/2015 92.27 96.71 89.84 96.15 513,796
08/11/2015 98.89 100.43 91.67 93.43 680,202
08/10/2015 98.78 101.93 98.1 99.67 432,500
08/07/2015 99.06 99.67 95.0106 97.995 818,344
08/06/2015 106 109.08 97.03 100.05 1,076,358
08/05/2015 112 115.39 111.39 111.85 437,193
08/04/2015 111.05 112.25 109.99 111.12 231,490
08/03/2015 110.66 111.49 108.65 110.91 226,836
07/31/2015 109.57 112.56 108.06 110.18 248,298
07/30/2015 110.44 110.78 106.09 108.91 330,638
07/29/2015 111.83 113.069 107.71 110.3 350,815
07/28/2015 109.51 112.89 109.35 111.88 305,628
07/27/2015 112.19 112.44 106.81 108.7 578,815
07/24/2015 118.7 119.915 112.63 113.24 410,211
07/23/2015 117.04 120.96 116.51 118.42 250,486
07/22/2015 114.03 117.98 112.32 117.38 344,373
07/21/2015 115.25 117.44 112.26 114.09 392,320
07/20/2015 115 115.26 113.16 115.11 333,688
07/17/2015 115.15 115.16 113.16 114.71 430,968
07/16/2015 115.41 115.97 113 115.29 476,238
07/15/2015 112.63 115.99 111.18 115.12 575,264
07/14/2015 111.03 113.25 110.4701 112.13 467,991
07/13/2015 111.26 112.6 109.06 110.68 403,970
07/10/2015 109.42 110.7899 106.745 109.82 369,295
07/09/2015 108.22 110.13 105.26 107.49 536,578
07/08/2015 110.98 112.26 105.63 106.46 442,683
07/07/2015 113 113.89 110.26 112.43 535,931
07/06/2015 109.65 112.95 108.27 112.32 1,154,152
07/02/2015 108.18 111.51 106.89 110.44 455,111
07/01/2015 112.27 113.15 106.74 107.75 494,725
06/30/2015 105.9 112.45 104.71 111.14 798,204
06/29/2015 103.5 107.63 102.73 104.39 680,281
06/26/2015 105.98 107.04 103.3901 105.59 2,136,744
06/25/2015 104.93 107.62 104.01 105.58 568,244
06/24/2015 103.09 106.7495 102.65 103.96 631,203
06/23/2015 106.42 107.11 102.56 103.63 623,211
06/22/2015 100.65 107.715 98.63 106.64 985,509
06/19/2015 99.99 101.78 98.38 99.58 587,966
06/18/2015 103.01 103.8782 99.26 99.64 872,510
06/17/2015 103 104.86 101.83 102.77 630,706
06/16/2015 103.32 105.27 102.3405 103.2 643,404
06/15/2015 108.94 108.94 97 104.25 1,947,452
06/12/2015 115.16 117.13 103 110.13 2,853,703
06/11/2015 123.01 124.1181 120.02 122.59 421,422
06/10/2015 118.96 122.24 117.53 121.6 364,325
06/09/2015 121.54 121.73 117.02 119.41 378,845
06/08/2015 122.46 124.9 120.07 121.73 313,548
06/05/2015 120.88 123.33 118.14 122.63 298,309
06/04/2015 122.39 124.05 118.761 120.78 396,116
06/03/2015 123.99 125.585 121.73 122.44 358,990
06/02/2015 122.04 126.35 120.02 123.7 404,566
06/01/2015 123.02 123.865 118 122.22 522,060
05/29/2015 123.82 123.82 120.29 122.02 594,459
05/28/2015 122.89 124.6 120.47 124.2 478,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?