Agios Pharmaceuticals (NQ: AGIO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.25	34.25	32.23	32.32	857,859	-1.35(-4.01%)
Feb 28, 2024	34.55	35.48	33.48	33.67	1,017,335	-1.14(-3.27%)
Feb 27, 2024	33.00	35.50	32.90	34.81	1,606,117	+1.94(+5.90%)
Feb 26, 2024	32.86	33.75	32.23	32.87	957,028	-0.12(-0.36%)
Feb 23, 2024	29.87	33.91	29.87	32.99	2,569,051	+3.21(+10.78%)
Feb 22, 2024	26.73	30.05	26.66	29.78	1,504,368	+2.98(+11.12%)
Feb 21, 2024	27.11	27.37	26.50	26.80	634,730	-0.30(-1.11%)
Feb 20, 2024	26.19	27.13	26.19	27.10	984,659	+0.59(+2.23%)
Feb 16, 2024	26.41	26.91	26.02	26.51	638,429	-0.29(-1.08%)
Feb 15, 2024	24.93	27.00	24.88	26.80	1,092,992	+0.90(+3.47%)
Feb 14, 2024	25.44	26.23	25.20	25.90	933,574	+0.75(+2.98%)
Feb 13, 2024	25.12	25.42	24.69	25.15	1,256,547	-0.73(-2.82%)
Feb 12, 2024	25.27	25.98	25.27	25.88	970,910	+0.74(+2.94%)
Feb 09, 2024	24.25	25.17	24.25	25.14	690,210	+0.96(+3.97%)
Feb 08, 2024	23.76	24.31	23.70	24.18	529,043	+0.49(+2.07%)
Feb 07, 2024	24.08	24.08	23.41	23.69	414,748	-0.46(-1.90%)
Feb 06, 2024	23.89	24.48	23.71	24.15	537,211	+0.42(+1.77%)
Feb 05, 2024	22.85	23.81	22.41	23.73	539,651	+0.64(+2.77%)
Feb 02, 2024	22.60	23.28	22.50	23.09	633,029	+0.13(+0.57%)
Feb 01, 2024	22.71	23.00	22.23	22.96	490,966	+0.34(+1.50%)
Jan 31, 2024	22.79	23.34	22.51	22.62	612,879	-0.24(-1.05%)
Jan 30, 2024	23.73	23.86	22.66	22.86	615,762	-1.01(-4.23%)
Jan 29, 2024	23.27	24.08	22.72	23.87	595,075	+0.49(+2.10%)
Jan 26, 2024	23.48	23.66	22.91	23.38	648,628	-0.04(-0.17%)
Jan 25, 2024	21.77	23.45	21.66	23.42	1,124,446	+1.91(+8.88%)
Jan 24, 2024	21.80	21.99	21.18	21.51	580,791	-0.20(-0.92%)
Jan 23, 2024	22.15	22.15	21.37	21.71	354,164	+0.09(+0.42%)
Jan 22, 2024	21.89	22.31	21.29	21.62	527,407	-0.11(-0.51%)
Jan 19, 2024	21.41	21.80	20.96	21.73	4,586,171	+0.41(+1.92%)
Jan 18, 2024	21.80	21.80	21.02	21.32	673,958	-0.39(-1.80%)
Jan 17, 2024	21.77	22.11	21.40	21.71	716,402	-0.23(-1.05%)
Jan 16, 2024	22.57	22.70	21.76	21.94	865,341	-0.80(-3.52%)
Jan 12, 2024	22.94	23.32	22.44	22.74	615,717	+0.15(+0.66%)
Jan 11, 2024	22.93	23.12	22.40	22.59	618,383	-0.81(-3.46%)
Jan 10, 2024	23.99	24.40	23.13	23.40	651,197	-0.60(-2.50%)
Jan 09, 2024	24.15	24.21	23.51	24.00	475,394	-0.45(-1.84%)
Jan 08, 2024	23.04	24.46	22.65	24.45	636,534	+1.31(+5.66%)
Jan 05, 2024	23.17	23.24	22.43	23.14	684,178	-0.33(-1.41%)
Jan 04, 2024	24.14	24.32	23.35	23.47	919,787	-0.55(-2.29%)
Jan 03, 2024	23.58	25.43	21.75	24.02	2,689,975	+1.19(+5.21%)
Jan 02, 2024	22.20	23.22	22.00	22.83	422,731	+0.56(+2.51%)
Dec 29, 2023	22.73	22.73	22.21	22.27	686,731	-0.52(-2.28%)
Dec 28, 2023	22.78	23.18	22.43	22.79	493,951	-0.04(-0.18%)
Dec 27, 2023	23.09	23.14	22.33	22.83	488,241	-0.17(-0.74%)
Dec 26, 2023	24.20	24.30	22.98	23.00	673,159	-0.94(-3.93%)
Dec 22, 2023	23.01	24.05	22.99	23.94	475,994	+1.07(+4.68%)
Dec 21, 2023	23.27	23.55	22.71	22.87	420,155	-0.19(-0.82%)
Dec 20, 2023	23.83	23.87	23.01	23.06	494,348	-0.75(-3.15%)
Dec 19, 2023	23.45	23.99	23.45	23.81	588,205	+0.56(+2.41%)
Dec 18, 2023	23.16	23.53	22.87	23.25	494,337	+0.01(+0.04%)
Dec 15, 2023	23.46	23.79	22.93	23.24	1,025,305	+0.00(+0.00%)
Dec 14, 2023	23.17	23.80	22.95	23.24	788,529	+0.48(+2.11%)
Dec 13, 2023	22.14	22.84	21.79	22.76	639,276	+0.76(+3.45%)
Dec 12, 2023	21.84	22.57	21.57	22.00	947,039	+0.07(+0.32%)
Dec 11, 2023	22.11	22.79	21.59	21.93	643,427	-0.12(-0.54%)
Dec 08, 2023	23.05	23.14	22.01	22.05	392,101	-1.09(-4.71%)
Dec 07, 2023	22.56	23.16	22.37	23.14	388,553	+0.59(+2.62%)
Dec 06, 2023	22.66	23.05	22.35	22.55	430,896	+0.02(+0.09%)
Dec 05, 2023	22.83	23.12	22.48	22.53	388,088	-0.54(-2.34%)
Dec 04, 2023	22.83	23.23	22.46	23.07	301,620	+0.17(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.