AGIO

Historical Stock Prices

$96.6
*  
4.93
5.38%
Get AGIO Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 91.79 98.15 91.79 96.6 567,230
03/26/2015 91.16 93.65 88.03 91.67 828,177
03/25/2015 101.25 101.7499 92.06 92.86 1,137,265
03/24/2015 102.65 104 100.08 101.48 563,901
03/23/2015 105.66 105.66 101.35 102.35 661,154
03/20/2015 111.72 113.67 107.34 107.97 1,058,098
03/19/2015 107.04 112.73 105.97 110.96 1,060,903
03/18/2015 107.58 108.23 105.16 105.99 407,421
03/17/2015 105.9 108.35 105 107.57 479,153
03/16/2015 107.73 107.75 105.2801 106.45 392,901
03/13/2015 107.08 108.87 105.52 107.16 301,630
03/12/2015 107.6 107.98 106.02 107.56 280,259
03/11/2015 105.84 108.16 104.6 106.95 450,031
03/10/2015 102.4 107.97 101.65 105.4 559,722
03/09/2015 104.52 105.24 101.62 103.97 616,921
03/06/2015 108.01 108.5 103.6001 104.49 652,394
03/05/2015 108.41 110.78 106.32 107.44 555,059
03/04/2015 104.72 109.385 103.85 107.12 530,212
03/03/2015 108.1 108.24 104.51 105.66 361,393
03/02/2015 107.55 108.1 105.85 107.89 506,865
02/27/2015 107.25 108.4 105.71 107.28 439,565
02/26/2015 107.1 108.2399 106.07 107.76 635,071
02/25/2015 106.31 107.75 104.63 107.24 636,774
02/24/2015 105.56 106.77 104.165 106.66 550,732
02/23/2015 106.8 108.19 104.83 105.38 515,901
02/20/2015 105.81 107.99 104.72 106.3 800,604
02/19/2015 106.58 108.5799 105.03 105.54 935,191
02/18/2015 108.44 111 105.96 109.87 829,530
02/17/2015 111.97 114.95 106.56 108.41 1,505,631
02/13/2015 117.98 121.47 115 118.55 543,336
02/12/2015 117.41 118.5 113.5 118.44 391,140
02/11/2015 117.05 120.74 114 116.2 483,418
02/10/2015 107.34 119.702 106.3 117.01 970,499
02/09/2015 105.84 108 103.5401 105.96 306,901
02/06/2015 112.53 113.45 106.27 107.55 469,089
02/05/2015 108.6 113.88 106.86 113.1 564,767
02/04/2015 105.67 108.81 101.25 107.31 793,493
02/03/2015 112.64 114.41 104.35 108.7 1,202,301
02/02/2015 116.09 117.9 109.26 112.99 897,764
01/30/2015 120.73 122.98 115.6 115.92 472,999
01/29/2015 118.95 120.85 115.8101 120.73 523,009
01/28/2015 122.6 124.785 118.56 118.8 778,996
01/27/2015 125.66 129.33 123.52 126.14 379,262
01/26/2015 124.05 128.35 122.589 128.21 398,594
01/23/2015 121.9 125.4199 120.2101 123.65 443,817
01/22/2015 121.8 123.78 114.02 122.48 1,017,471
01/21/2015 129.88 130.9 120.43 121.71 886,242
01/20/2015 133.6 133.8 127 131.52 642,122
01/16/2015 127.31 132.65 125.28 132.33 673,986
01/15/2015 138.03 138.85 126.45 127.71 1,265,251
01/14/2015 127.42 136.95 126 135.01 923,566
01/13/2015 135 137.36 127.512 129.93 1,359,415
01/12/2015 130.49 132.95 126.06 131.55 1,007,177
01/09/2015 122.69 128.475 121.51 128.12 994,661
01/08/2015 121.05 122 116.58 121.97 840,390
01/07/2015 112.99 119.69 112.22 118.81 824,520
01/06/2015 110 112.99 108.3501 111.43 790,751
01/05/2015 107.06 112.4 106 108.87 608,214
01/02/2015 113.65 114.782 106.23 109.76 642,662
12/31/2014 112.03 115.8499 111.63 112.04 449,414
12/30/2014 115.75 116.3 111.8 112.17 545,566
12/29/2014 114.48 116.33 113.55 115.6 540,521
*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?