Agios Pharm (AGIO) Historical Stock Data
35.42 ↓0.39 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGIO is down -0.97% a day on average. There have been 14 days where Agios Pharm closed green and 16 days where AGIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.50 | 35.42 | ↓$0.08 (-0.23%) | 35.13 | 36.30 | 3.20M |
| 2024-12-19 | 39.10 | 35.81 | ↓$3.29 (-8.41%) | 35.50 | 39.88 | 1.27M |
| 2024-12-18 | 42.19 | 39.02 | ↓$3.17 (-7.51%) | 38.40 | 42.36 | 0.98M |
| 2024-12-17 | 42.32 | 41.96 | ↓$0.36 (-0.85%) | 40.65 | 42.84 | 852.41K |
| 2024-12-16 | 39.01 | 42.69 | ↑$3.68 (9.43%) | 38.63 | 44.46 | 1.45M |
| 2024-12-13 | 38.08 | 38.97 | ↑$0.89 (2.32%) | 37.20 | 39.48 | 1.35M |
| 2024-12-12 | 43.14 | 38.17 | ↓$4.97 (-11.52%) | 37.93 | 43.34 | 1.71M |
| 2024-12-11 | 46.28 | 43.37 | ↓$2.91 (-6.29%) | 43.21 | 46.68 | 0.96M |
| 2024-12-10 | 48.65 | 46.02 | ↓$2.63 (-5.41%) | 44.35 | 51.27 | 2.35M |
| 2024-12-09 | 56.11 | 48.64 | ↓$7.47 (-13.31%) | 44.62 | 57.33 | 3.08M |
| 2024-12-06 | 59.09 | 61.64 | ↑$2.55 (4.32%) | 59.09 | 62.45 | 798.48K |
| 2024-12-05 | 58.83 | 58.97 | ↑$0.14 (0.24%) | 58.83 | 60.93 | 609.99K |
| 2024-12-04 | 58.55 | 59.45 | ↑$0.90 (1.54%) | 57.91 | 62.15 | 765.40K |
| 2024-12-03 | 58.51 | 58.88 | ↑$0.37 (0.63%) | 57.45 | 59.23 | 398.11K |
| 2024-12-02 | 59.40 | 58.87 | ↓$0.53 (-0.89%) | 58.36 | 59.82 | 515.44K |
| 2024-11-29 | 59.07 | 59.39 | ↑$0.32 (0.54%) | 58.11 | 59.86 | 237.61K |
| 2024-11-27 | 59.29 | 58.66 | ↓$0.63 (-1.06%) | 57.98 | 59.62 | 448.29K |
| 2024-11-26 | 57.39 | 59.10 | ↑$1.71 (2.98%) | 56.67 | 59.61 | 484.59K |
| 2024-11-25 | 56.51 | 57.51 | ↑$1.00 (1.77%) | 56.03 | 58.25 | 594.97K |
| 2024-11-22 | 55.78 | 55.68 | ↓$0.10 (-0.18%) | 54.73 | 56.82 | 456.10K |
| 2024-11-21 | 55.00 | 55.54 | ↑$0.54 (0.98%) | 53.93 | 56.27 | 368.87K |
| 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 |
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