Agios Pharm (AGIO) Historical Stock Data
31.67 ↑0.00 (0.00%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGIO is up 0.18% a day on average. There have been 16 days where Agios Pharm closed green and 14 days where AGIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.22 | 31.67 | ↑$0.45 (1.44%) | 31.22 | 32.25 | 721.96K |
| 2024-04-24 | 32.08 | 31.67 | ↓$0.41 (-1.28%) | 31.32 | 32.26 | 643.30K |
| 2024-04-23 | 30.40 | 31.81 | ↑$1.41 (4.64%) | 30.40 | 33.02 | 1.23M |
| 2024-04-22 | 29.66 | 30.21 | ↑$0.55 (1.85%) | 29.50 | 30.89 | 861.76K |
| 2024-04-19 | 29.27 | 29.53 | ↑$0.26 (0.89%) | 28.71 | 30.28 | 747.43K |
| 2024-04-18 | 29.10 | 29.43 | ↑$0.33 (1.13%) | 29.03 | 29.90 | 549.54K |
| 2024-04-17 | 28.93 | 29.03 | ↑$0.10 (0.35%) | 28.89 | 29.34 | 502.98K |
| 2024-04-16 | 29.07 | 28.80 | ↓$0.27 (-0.93%) | 28.74 | 29.59 | 470.72K |
| 2024-04-15 | 29.78 | 29.26 | ↓$0.52 (-1.75%) | 28.73 | 29.80 | 617.99K |
| 2024-04-12 | 30.50 | 29.51 | ↓$0.99 (-3.25%) | 28.71 | 30.70 | 754.24K |
| 2024-04-11 | 30.40 | 30.63 | ↑$0.23 (0.76%) | 29.90 | 31.02 | 802.78K |
| 2024-04-10 | 29.23 | 29.94 | ↑$0.71 (2.43%) | 29.05 | 30.26 | 738.82K |
| 2024-04-09 | 27.84 | 29.71 | ↑$1.87 (6.72%) | 27.81 | 29.86 | 0.96M |
| 2024-04-08 | 27.56 | 27.70 | ↑$0.14 (0.51%) | 27.14 | 28.39 | 734.80K |
| 2024-04-05 | 27.79 | 27.55 | ↓$0.24 (-0.86%) | 27.45 | 28.25 | 565.80K |
| 2024-04-04 | 28.81 | 27.92 | ↓$0.89 (-3.09%) | 27.72 | 28.86 | 391.16K |
| 2024-04-03 | 28.56 | 28.47 | ↓$0.09 (-0.32%) | 27.99 | 28.78 | 541.82K |
| 2024-04-02 | 28.38 | 28.67 | ↑$0.29 (1.02%) | 27.89 | 28.99 | 589.53K |
| 2024-04-01 | 29.28 | 28.86 | ↓$0.42 (-1.43%) | 28.66 | 29.37 | 416.95K |
| 2024-03-28 | 29.19 | 29.24 | ↑$0.05 (0.17%) | 28.82 | 29.42 | 434.79K |
| 2024-03-27 | 29.24 | 29.12 | ↓$0.12 (-0.41%) | 28.57 | 29.45 | 666.42K |
| 2024-03-26 | 30.07 | 29.06 | ↓$1.01 (-3.36%) | 28.87 | 30.23 | 554.73K |
| 2024-03-25 | 29.81 | 29.68 | ↓$0.13 (-0.44%) | 29.51 | 30.21 | 413.84K |
| 2024-03-22 | 30.40 | 29.88 | ↓$0.52 (-1.71%) | 29.83 | 30.66 | 442.22K |
| 2024-03-21 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.16 | 31.48 | 649.55K |
| 2024-03-20 | 29.93 | 30.23 | ↑$0.30 (1.00%) | 29.74 | 30.78 | 610.55K |
| 2024-03-19 | 29.35 | 30.09 | ↑$0.74 (2.52%) | 29.28 | 30.39 | 544.64K |
| 2024-03-18 | 29.88 | 29.29 | ↓$0.59 (-1.97%) | 28.94 | 30.00 | 654.65K |
| 2024-03-15 | 29.40 | 29.94 | ↑$0.54 (1.84%) | 29.40 | 30.34 | 1.34M |
| 2024-03-14 | 29.82 | 29.46 | ↓$0.36 (-1.21%) | 29.02 | 30.00 | 539.44K |
Create an account or log in to view more rows.
$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
$AGIO buying this dip
$AGIO Yolo
$AGIO where’s the WSB guys at? Still sleeping?
$AGIO it's just a matter of time and patience...