AGIO

Agios Pharmaceuticals, Inc. Historical Stock Prices

$47.35
*  
1.56
3.19%
Get AGIO Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  49  49.0001  46.04  47.35 412,987
09/22/2014 49 49.0001 46.04 47.35 412,487
09/19/2014 49 50.98 48.5 48.91 1,700,871
09/18/2014 47.73 49.08 46.97 48.63 652,776
09/17/2014 49.25 49.41 46.25 46.35 1,543,543
09/16/2014 43.7 45.05 42.34 44.48 343,536
09/15/2014 43.97 43.97 41.86 43.4 310,360
09/12/2014 45.1 45.9899 44.03 44.22 324,197
09/11/2014 46.8 47.377 45.58 46.4 149,208
09/10/2014 45.07 47.3 45.07 47.27 348,768
09/09/2014 45.23 46.57 44.85 45.07 224,626
09/08/2014 43.78 45.92 43.0001 45.49 183,749
09/05/2014 44.79 44.79 42.57 43.78 243,884
09/04/2014 45.76 46.62 44.69 44.96 248,794
09/03/2014 46.44 47.24 45.37 45.66 383,648
09/02/2014 46.6 46.87 45.66 46.29 798,970
08/29/2014 45.09 46.51 45 46.22 228,117
08/28/2014 44.99 46.56 44.81 45.01 199,576
08/27/2014 44.75 46.22 44.3901 45.44 249,398
08/26/2014 44.04 45.3 43.766 44.48 368,974
08/25/2014 43.94 44.96 43.53 44.02 246,148
08/22/2014 40.12 44 39.64 43.66 438,012
08/21/2014 40.2 40.5553 39.65 40.35 276,500
08/20/2014 41.24 41.94 40.26 40.42 160,631
08/19/2014 43.1 43.85 41.25 41.78 242,075
08/18/2014 41.86 44.17 41.22 43.06 265,849
08/15/2014 41.72 42.16 40.38 41.4 276,465
08/14/2014 41.77 42.25 40.29 41.29 280,704
08/13/2014 39.15 42.16 39.15 41.85 324,199
08/12/2014 40.12 40.71 38.76 38.92 259,545
08/11/2014 38.38 41.53 38.38 40.29 335,813
08/08/2014 37.09 38.25 36.44 38.04 160,422
08/07/2014 37.65 39.95 36.54 37.1 250,688
08/06/2014 37.87 38.7 37.18 37.51 288,578
08/05/2014 38.3 39.95 37.69 38.32 297,773
08/04/2014 39.25 39.86 38.02 38.59 263,876
08/01/2014 40.25 40.36 38.21 38.92 283,038
07/31/2014 39.43 40.705 38.68 40.3 316,328
07/30/2014 40.41 41.03 39.33 40.09 349,012
07/29/2014 38.37 40.5 37.95 39.9 304,868
07/28/2014 38.32 38.84 37.06 38.27 201,467
07/25/2014 38.28 38.84 38.02 38.21 136,441
07/24/2014 39.68 40.18 38.41 38.51 262,143
07/23/2014 37.83 39.48 37 39.36 329,824
07/22/2014 37.94 38.99 36.91 37.05 391,446
07/21/2014 36.9 38.24 35.39 37.76 296,758
07/18/2014 33.14 37.5 33.01 37.14 512,769
07/17/2014 34.5 34.63 33.02 33.21 589,392
07/16/2014 37.5 37.88 34.55 34.72 432,271
07/15/2014 37 38.03 36.21 37.64 436,899
07/14/2014 38.01 38.03 36.71 36.97 253,125
07/11/2014 38.18 38.46 36.61 37.43 351,773
07/10/2014 38.29 39.18 36.33 38.29 493,237
07/09/2014 39.59 41.02 38.06 39.4 410,100
07/08/2014 41.72 41.72 39 39.58 492,692
07/07/2014 43.79 44.23 41.79 41.99 248,570
07/03/2014 44.93 46.02 43.71 44.22 142,280
07/02/2014 45.72 46.49 44.58 44.72 281,849
07/01/2014 47.13 47.91 45.255 45.62 486,516
06/30/2014 45.94 47.289 45.3212 45.82 380,363
06/27/2014 43.56 46.1 43.36 45.91 1,125,382
06/26/2014 43.98 44.13 42.32 44 217,676
06/25/2014 43.81 43.92 42.05 43.84 364,268
06/24/2014 45.18 45.18 43.53 43.88 528,161
06/23/2014 48.64 48.64 43.46 44.02 738,584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?