Quantcast

Agios Pharmaceuticals, Inc. Common Stock Historical Stock Prices

AGIO 
$96.89
*  
1.64
1.72%
Get AGIO Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading AGIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AGIO Pre-Market
 
 
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 19-MAR-2018 TO 19-JUN-2018

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.
16:00 94.23 98.50 94.23 96.89 329,727
06/19/2018 94.23 98.5 94.23 96.81 357,416
06/18/2018 92.47 95.42 91.3626 95.25 236,507
06/15/2018 93.29 94.34 92.59 93.22 618,384
06/14/2018 92.72 94.93 92.14 93.74 315,793
06/13/2018 93.18 93.46 91.79 92.3 337,103
06/12/2018 93 93.93 92.05 93 243,821
06/11/2018 94.01 96.795 92.3 92.87 214,023
06/08/2018 93.26 96.595 92.11 94.24 219,215
06/07/2018 95.3 95.9 92.57 93.43 254,817
06/06/2018 93.4 95.485 92.61 95.28 210,658
06/05/2018 93.24 94.795 91.43 93.43 293,739
06/04/2018 96.26 96.77 85.255 92.89 1,199,629
06/01/2018 93.91 97.59 93.72 96.86 516,913
05/31/2018 90.9 94.9 89.9 93.5 706,940
05/30/2018 89.86 91.6499 88.8 90.27 438,363
05/29/2018 88.66 89.88 87.745 89.6 311,842
05/25/2018 88.36 89.87 88.245 89.36 145,561
05/24/2018 88.64 89.705 87 88.62 186,893
05/23/2018 85.76 92.1746 85.2 88.93 620,582
05/22/2018 85.35 87.29 84.7 85.94 275,776
05/21/2018 87.69 88.98 85 85.29 304,741
05/18/2018 85.81 87.16 85.3 86.99 221,094
05/17/2018 86.47 86.79 84.95 86.01 157,587
05/16/2018 85.26 86.9 85.08 86.2 289,310
05/15/2018 86.4 86.4 84.92 85.44 222,013
05/14/2018 87.35 88.6 85.59 86.95 267,368
05/11/2018 84.41 87.26 84.02 87.1 235,973
05/10/2018 83.73 86.01 82.77 84.87 338,239
05/09/2018 81.77 84.81 80.71 83.29 225,070
05/08/2018 81.65 82.38 80.73 81.52 285,561
05/07/2018 81.43 82.44 81.04 81.65 394,349
05/04/2018 83.25 85.36 79.845 80.68 493,565
05/03/2018 83.01 85.44 81.63 82.42 458,147
05/02/2018 83.5 85.166 81.92 83.61 497,499
05/01/2018 83.72 85.6 82.26 83.77 463,908
04/30/2018 86.27 86.83 83.7 83.91 333,860
04/27/2018 86.13 86.715 84.5157 86.21 176,926
04/26/2018 84.63 86.29 84.61 85.45 322,614
04/25/2018 84.21 87 83.05 84.38 338,171
04/24/2018 86.48 86.73 82.76 84.05 246,966
04/23/2018 85.95 86.99 84.19 85.66 346,426
04/20/2018 87.76 88.301 85.65 86.45 572,722
04/19/2018 87.3 88.81 87.15 88.29 328,798
04/18/2018 87.24 88.83 86.84 88.03 308,832
04/17/2018 86.73 88.72 86.02 86.86 364,475
04/16/2018 87.67 88.51 85.54 86.02 424,187
04/13/2018 88.5 89.33 86.17 87.33 428,792
04/12/2018 84.84 88.24 84.21 87.48 412,122
04/11/2018 83.95 87.75 82.695 84.33 766,049
04/10/2018 81.59 84.36 80.62 83.46 545,137
04/09/2018 77.05 80.98 76.51 80 736,565
04/06/2018 73.54 74.71 72.3301 73.22 270,193
04/05/2018 77.89 78.82 73.21 74.45 335,040
04/04/2018 72.38 77.66 72.17 77.17 511,966
04/03/2018 74.49 76.295 72.14 73.94 524,237
04/02/2018 80.57 80.57 73.17 73.63 544,584
03/29/2018 79.25 82.91 78.14 81.78 298,670
03/28/2018 80.53 81.4 77.25 78.96 361,749
03/27/2018 85.43 86.515 79.66 80.27 273,418
03/26/2018 84.83 85.41 82.17 85.35 469,045
03/23/2018 82.17 84.59 81.46 81.55 292,751
03/22/2018 84.65 86.205 82.54 82.77 373,712
03/21/2018 83.37 86.9999 82.53 86.53 496,478
03/20/2018 82.09 84.3634 81.68 82.7 307,139
03/19/2018 82.52 83.02 80.74 81.75 406,956
*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?

Smart Portfolio