Agios Pharm (AGIO) Historical Stock Data
54.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGIO is up 1.07% a day on average. There have been 19 days where Agios Pharm closed green and 11 days where AGIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 54.29 | 54.62 | ↑$0.33 (0.61%) | 53.79 | 55.30 | 367.69K |
| 2024-11-19 | 52.36 | 54.41 | ↑$2.05 (3.92%) | 52.09 | 54.89 | 496.90K |
| 2024-11-18 | 53.67 | 52.89 | ↓$0.78 (-1.45%) | 52.35 | 54.00 | 534.47K |
| 2024-11-15 | 55.67 | 53.78 | ↓$1.89 (-3.40%) | 52.74 | 55.67 | 0.93M |
| 2024-11-14 | 58.20 | 55.40 | ↓$2.80 (-4.81%) | 55.29 | 58.91 | 884.29K |
| 2024-11-13 | 59.03 | 58.60 | ↓$0.43 (-0.73%) | 58.24 | 60.00 | 686.55K |
| 2024-11-12 | 59.66 | 59.02 | ↓$0.64 (-1.07%) | 58.74 | 60.30 | 797.26K |
| 2024-11-11 | 60.42 | 60.46 | ↑$0.04 (0.07%) | 59.29 | 62.58 | 1.16M |
| 2024-11-08 | 54.37 | 59.06 | ↑$4.69 (8.63%) | 54.18 | 60.21 | 1.69M |
| 2024-11-07 | 51.66 | 55.08 | ↑$3.42 (6.62%) | 51.29 | 55.19 | 1.19M |
| 2024-11-06 | 48.50 | 51.59 | ↑$3.09 (6.37%) | 47.80 | 51.64 | 1.18M |
| 2024-11-05 | 44.54 | 46.70 | ↑$2.16 (4.85%) | 43.25 | 46.79 | 1M |
| 2024-11-04 | 44.34 | 44.83 | ↑$0.49 (1.11%) | 44.01 | 45.17 | 658.21K |
| 2024-11-01 | 44.93 | 44.87 | ↓$0.06 (-0.13%) | 43.32 | 45.26 | 672.85K |
| 2024-10-31 | 44.74 | 44.43 | ↓$0.31 (-0.69%) | 43.52 | 45.90 | 579.15K |
| 2024-10-30 | 46.48 | 46.30 | ↓$0.18 (-0.39%) | 46.06 | 47.21 | 375.82K |
| 2024-10-29 | 45.80 | 46.83 | ↑$1.03 (2.25%) | 45.80 | 46.99 | 286.78K |
| 2024-10-28 | 45.59 | 46.08 | ↑$0.49 (1.07%) | 45.58 | 46.79 | 503.06K |
| 2024-10-25 | 45.19 | 45.09 | ↓$0.10 (-0.22%) | 44.66 | 45.97 | 426.07K |
| 2024-10-24 | 44.00 | 45.08 | ↑$1.08 (2.45%) | 43.70 | 45.24 | 332K |
| 2024-10-23 | 45.32 | 44.33 | ↓$0.99 (-2.18%) | 44.17 | 45.78 | 301.60K |
| 2024-10-22 | 45.31 | 45.38 | ↑$0.07 (0.15%) | 44.75 | 45.78 | 343.35K |
| 2024-10-21 | 45.44 | 45.66 | ↑$0.22 (0.48%) | 45.19 | 46.05 | 528.73K |
| 2024-10-18 | 44.26 | 45.50 | ↑$1.24 (2.80%) | 43.93 | 46.19 | 550.76K |
| 2024-10-17 | 43.57 | 44.14 | ↑$0.57 (1.31%) | 43.57 | 44.39 | 457.97K |
| 2024-10-16 | 42.83 | 43.70 | ↑$0.87 (2.03%) | 41.96 | 44.20 | 495.57K |
| 2024-10-15 | 41.35 | 42.04 | ↑$0.69 (1.67%) | 41.16 | 42.56 | 393.36K |
| 2024-10-14 | 42.38 | 41.28 | ↓$1.10 (-2.60%) | 40.94 | 42.77 | 489.57K |
| 2024-10-11 | 41.80 | 42.65 | ↑$0.85 (2.03%) | 41.29 | 42.78 | 468.79K |
| 2024-10-10 | 41.27 | 41.82 | ↑$0.55 (1.33%) | 40.30 | 41.88 | 348K |
Create an account or log in to view more rows.
$AGIO bull trap confirmed
$AGIO cant wait for next week
$AGIO recovery hasn’t even started yet.. imo
$AGIO has just been halted from trading.
$AGIO i hate money so im buying
$AGIO we need one good push to moon this.
$AGIO PT?
$AGIO Who’s still buying calls?
$AGIO Market is down
No worries
$AGIO gets me every time lol