Historical Stock Prices

AGIO 
$48.95
*  
1.58
3.13%
Get AGIO Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 50.37 50.98 48.02 48.95 544,219
04/28/2016 50.69 52.67 49.75 50.53 408,185
04/27/2016 51.83 52.92 50.2 50.91 465,873
04/26/2016 53.19 53.67 50.39 52.24 508,754
04/25/2016 54.53 56.72 52.5628 53.21 867,770
04/22/2016 54.28 55.15 52.2 54.54 515,909
04/21/2016 49.17 54.48 49.17 54.33 663,664
04/20/2016 49.69 50.17 48.24 49.19 400,640
04/19/2016 50.49 50.7599 48.33 49.37 515,081
04/18/2016 48.14 51.1999 47.6557 50.44 506,507
04/15/2016 48.87 48.99 47.44 48.58 384,936
04/14/2016 49.31 49.6 47.79 49.12 634,146
04/13/2016 47.15 49.82 46.68 49.52 578,301
04/12/2016 45.56 47.25 44.44 46.55 478,967
04/11/2016 47.92 48.1 45.3 45.46 488,131
04/08/2016 48.04 48.7564 45.5601 47.4 582,483
04/07/2016 48 50.08 46.91 47.04 852,070
04/06/2016 43.01 48.39 42.92 48.31 881,449
04/05/2016 43.03 44.72 41.98 42.72 463,316
04/04/2016 42.18 45.87 41.5 43.77 823,799
04/01/2016 40.51 42.8499 39.36 41.83 551,648
03/31/2016 37.87 41.96 37.52 40.6 774,375
03/30/2016 38.02 39.95 37.09 37.89 916,305
03/29/2016 35.92 37.42 34.3065 36.98 565,107
03/28/2016 38.29 38.35 36 36.17 511,792
03/24/2016 36.76 39.25 35 37.91 727,272
03/23/2016 39.84 40.88 37.02 37.07 766,700
03/22/2016 36.25 40.44 36.16 39.87 1,030,452
03/21/2016 35.78 37.72 35.25 36.25 765,897
03/18/2016 36 36.705 34.48 36.1 1,281,181
03/17/2016 36.71 37.15 34.4471 35.89 685,880
03/16/2016 37.25 38.35 35 36.74 506,776
03/15/2016 40.27 40.775 36.9 37.45 614,665
03/14/2016 39.7 41.93 39.45 41 523,092
03/11/2016 38.6 40.07 38.04 39.91 361,627
03/10/2016 39.96 41.23 36.98 37.87 645,366
03/09/2016 42.26 42.8182 39.03 39.55 625,767
03/08/2016 47.41 48.02 41.37 41.49 654,850
03/07/2016 44.31 48.7 42.29 47.72 746,935
03/04/2016 42.9 46.27 41.44 44.32 804,737
03/03/2016 43.88 44.59 41.9 42.96 750,332
03/02/2016 43.07 45.89 42.34 43.8 1,463,286
03/01/2016 38.77 43.53 38.22 43.42 1,800,221
02/29/2016 39.57 40.97 38.13 38.35 732,098
02/26/2016 37.5 39.85 37.4277 39.71 637,789
02/25/2016 38.24 40 36.3 37.09 725,384
02/24/2016 37.52 38.63 35.296 38.32 648,923
02/23/2016 38.95 39.74 36.78 38.2 617,791
02/22/2016 39.18 40.86 38.29 38.96 735,245
02/19/2016 37 39.25 36.7173 38.44 625,164
02/18/2016 39.04 42.09 35.01 37.15 1,681,261
02/17/2016 40.34 43.43 39.19 41.93 1,048,904
02/16/2016 38.5 40.78 38.28 39.76 669,414
02/12/2016 36.23 38.1767 35.05 37.76 690,884
02/11/2016 35.49 37.98 34.45 35.76 727,075
02/10/2016 37.12 40 36 36.48 778,866
02/09/2016 34.91 39.39 33.88 36.34 692,232
02/08/2016 36.99 37.86 35.71 35.91 891,807
02/05/2016 37.86 38.4 33.5 38 2,643,445
02/04/2016 36.85 41.06 36.22 37.94 1,735,693
02/03/2016 37.54 38.2499 33.57 36.8 1,560,160
02/02/2016 41.44 41.44 36.56 37.15 1,697,246
02/01/2016 42.47 43.4399 38.85 42.31 1,235,828
01/29/2016 43.46 45.3198 40.21 42.22 1,254,450
*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?