AGIO

Agios Pharmaceuticals, Inc. Historical Stock Prices

$38.51
*  
0.85
2.16%
Get AGIO Alerts
*Delayed - data as of Jul. 24, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  39.68  40.18  38.41  38.51 262,743
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
06/20/2014 47.59 50.37 47.19 49.5 480,172
06/19/2014 48 48 47 47.59 271,484
06/18/2014 47.99 48.37 46.44 47.638 264,011
06/17/2014 47.43 49 46.252 47.16 396,358
06/16/2014 47.17 47.8 44.52 47.27 659,563
06/13/2014 45.54 48.21 44.2635 47.5 565,462
06/12/2014 43.8 44.94 43.19 44.84 177,882
06/11/2014 43.26 44.74 42.64 44.04 159,550
06/10/2014 42.7 44 41.5821 43.99 375,152
06/09/2014 42.91 44.74 42.491 42.62 349,594
06/06/2014 40.99 42.98 40.99 42.79 261,393
06/05/2014 38.72 41.14 38.2 40.85 292,911
06/04/2014 36.64 39.15 36.12 38.47 276,580
06/03/2014 33.52 36.89 32.66 36.76 490,296
06/02/2014 35.01 35.2 33.01 33.854 247,427
05/30/2014 35.79 36.14 34.49 35.16 383,034
05/29/2014 34.56 36.2 34.56 35.64 133,830
05/28/2014 36.25 36.685 33.9 34.55 231,064
05/27/2014 34.14 36.21 33.9 36.14 158,374
05/23/2014 33.39 34.48 33.14 33.89 96,190
05/22/2014 32.85 33.95 32.314 33.52 227,839
05/21/2014 32.22 33.76 31.51 32.66 224,849
05/20/2014 34.18 34.18 31.52 31.86 247,506
05/19/2014 32.99 34.98 32.99 34.11 319,123
05/16/2014 33.09 34.327 31.52 33.23 375,924
05/15/2014 35.41 35.41 33.11 33.18 296,052
05/14/2014 32.79 36.28 32.79 35.97 461,861
05/13/2014 35.54 36.08 32.7 32.89 359,891
05/12/2014 36.56 38.22 34.71 35.54 373,500
05/09/2014 36.8 37.009 35.52 36.58 309,935
05/08/2014 39.51 40.644 36.01 36.79 558,720
05/07/2014 42.17 42.29 39.25 40.78 317,355
05/06/2014 43.41 47.47 42.27 42.4 437,432
05/05/2014 42.76 44.04 42.39 43.81 173,092
05/02/2014 44.36 44.36 42.12 43.28 290,088
05/01/2014 42.8 44.14 41.74 43.92 442,809
04/30/2014 40.7 42.29 39.79 42.06 269,760
04/29/2014 39.57 41.86 39.43 41.33 358,064
04/28/2014 41.1 42.05 38.44 39.56 483,087
04/25/2014 43.34 44.37 40.51 41.02 389,480
04/24/2014 45.21 45.48 39.75 43.58 1,899,755
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?