AGIO

Historical Stock Prices

$118.07
*  
3.01
2.62%
Get AGIO Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 116.13 118.52 115.06 118.07 349,560
05/21/2015 116.15 117.45 114.04 115.06 336,726
05/20/2015 117.17 117.88 115.56 116.88 407,216
05/19/2015 115.98 118.98 114.4 117.06 390,830
05/18/2015 112.92 118.74 111.88 115.94 870,296
05/15/2015 113.48 113.84 110.74 112.78 371,754
05/14/2015 113.41 114 110 113.47 453,077
05/13/2015 111.67 114.37 111.5 113.28 485,535
05/12/2015 106.87 111.655 105.425 111.43 608,476
05/11/2015 109.73 110.24 106.71 108.5 747,188
05/08/2015 101 109.1992 99.9914 108.96 1,017,911
05/07/2015 94.13 99.74 92.58 99.13 730,705
05/06/2015 95.31 96.65 93.7289 96.14 515,898
05/05/2015 95.83 96.57 93 94.63 569,074
05/04/2015 96.53 98.999 95 96.13 524,252
05/01/2015 93.7 95.96 92.5 95.74 464,227
04/30/2015 94.89 95.3995 90.86 92.34 1,219,447
04/29/2015 99.12 103.145 97.42 99.32 461,199
04/28/2015 101.54 103.37 96.76 98.75 759,647
04/27/2015 107.78 107.965 99.7 101.81 880,805
04/24/2015 103.39 107.24 103.39 107.04 523,475
04/23/2015 102.99 104.98 101.764 103.76 484,001
04/22/2015 107.63 108.25 103 103.51 626,076
04/21/2015 107.1 110 105.5301 107.63 1,103,102
04/20/2015 108.18 108.49 103.35 107 704,106
04/17/2015 105.9 107.99 104.93 107.73 3,201,118
04/16/2015 102.85 109 102.85 106.69 1,587,978
04/15/2015 99.25 100.15 98.02 98.48 344,584
04/14/2015 99.61 100.65 97.23 99.09 327,860
04/13/2015 98.27 101.25 97.84 99.58 385,207
04/10/2015 96.77 99.45 96.7376 98.57 292,367
04/09/2015 98.84 99.5999 95 96.38 380,307
04/08/2015 95 99.29 95 99.23 507,591
04/07/2015 94.56 97.9 93.91 94.8 395,087
04/06/2015 93.24 94.85 92.52 94.33 382,463
04/02/2015 96.33 96.81 93.56 94.35 334,501
04/01/2015 94.5 95.86 90.5833 95.76 586,777
03/31/2015 98.61 98.66 94.035 94.3 420,479
03/30/2015 97.79 101 96.08 98.8 583,617
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
*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?