Agios Pharmaceuticals Stock Price (Quote) NASDAQ:AGIO
$21.09 ( -0.0474% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.97 | $25.10 | Monday, 23rd May 2022 AGIO stock ended at $21.09. This is 0.0474% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.36% from a day low at $20.62 to a day high of $21.52. |
90 days | $19.97 | $32.97 | |
52 weeks | $19.97 | $62.16 |
Historical Agios Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $21.30 | $21.52 | $20.62 | $21.09 | 557 742 |
2022-05-20 | $20.85 | $21.14 | $19.97 | $21.10 | 454 188 |
2022-05-19 | $21.21 | $21.50 | $20.20 | $20.61 | 644 392 |
2022-05-18 | $21.57 | $22.06 | $20.66 | $21.15 | 601 598 |
2022-05-17 | $22.98 | $23.26 | $21.84 | $22.33 | 936 297 |
2022-05-16 | $21.92 | $22.53 | $21.53 | $22.14 | 390 573 |
2022-05-13 | $22.06 | $23.08 | $21.63 | $22.12 | 725 959 |
2022-05-12 | $20.20 | $21.85 | $20.20 | $21.41 | 1 164 679 |
2022-05-11 | $21.57 | $22.37 | $20.38 | $20.49 | 794 465 |
2022-05-10 | $21.61 | $22.70 | $20.46 | $21.79 | 776 585 |
2022-05-09 | $22.34 | $22.58 | $20.22 | $20.42 | 616 470 |
2022-05-06 | $22.35 | $23.07 | $21.90 | $22.62 | 615 150 |
2022-05-05 | $23.00 | $24.29 | $22.01 | $23.00 | 957 851 |
2022-05-04 | $23.34 | $24.25 | $22.25 | $24.14 | 496 622 |
2022-05-03 | $23.64 | $24.20 | $22.94 | $23.17 | 519 561 |
2022-05-02 | $21.83 | $23.59 | $21.72 | $23.58 | 883 652 |
2022-04-29 | $22.95 | $23.41 | $21.89 | $21.97 | 637 651 |
2022-04-28 | $22.90 | $23.43 | $21.93 | $22.98 | 1 059 830 |
2022-04-27 | $22.91 | $23.17 | $22.27 | $22.70 | 538 712 |
2022-04-26 | $24.62 | $24.94 | $23.02 | $23.05 | 760 649 |
2022-04-25 | $24.17 | $25.10 | $23.73 | $24.95 | 507 617 |
2022-04-22 | $24.92 | $25.23 | $24.23 | $24.29 | 164 836 |
2022-04-21 | $26.57 | $27.00 | $23.80 | $24.92 | 934 900 |
2022-04-20 | $25.79 | $26.86 | $25.48 | $26.33 | 569 300 |
2022-04-19 | $25.66 | $27.05 | $25.34 | $26.04 | 1 067 800 |
2022-04-18 | $27.74 | $27.74 | $25.30 | $25.57 | 899 800 |
2022-04-14 | $29.45 | $29.47 | $27.83 | $27.92 | 392 397 |
2022-04-13 | $28.58 | $29.67 | $28.58 | $29.45 | 259 326 |
2022-04-12 | $29.10 | $29.98 | $28.00 | $28.47 | 294 029 |
2022-04-11 | $28.97 | $29.57 | $28.62 | $28.76 | 304 431 |
2022-04-08 | $29.68 | $30.00 | $28.87 | $29.49 | 261 925 |
2022-04-07 | $29.82 | $31.16 | $29.16 | $29.66 | 321 700 |
2022-04-06 | $30.42 | $30.98 | $29.70 | $29.97 | 603 900 |
2022-04-05 | $31.16 | $31.79 | $30.42 | $30.54 | 551 100 |
2022-04-04 | $30.12 | $31.45 | $30.10 | $31.42 | 316 300 |
2022-04-01 | $29.12 | $30.67 | $28.90 | $30.16 | 276 274 |
2022-03-31 | $29.41 | $30.26 | $29.02 | $29.06 | 246 256 |
2022-03-30 | $30.14 | $31.13 | $29.22 | $29.37 | 198 123 |
2022-03-29 | $28.92 | $30.50 | $28.92 | $30.48 | 375 900 |
2022-03-28 | $28.70 | $29.30 | $27.63 | $28.52 | 291 100 |
2022-03-25 | $29.82 | $29.85 | $28.71 | $28.79 | 282 200 |
2022-03-24 | $29.48 | $29.77 | $28.67 | $29.76 | 264 400 |
2022-03-23 | $29.41 | $30.03 | $28.84 | $28.90 | 306 500 |
2022-03-22 | $28.78 | $29.88 | $28.70 | $29.72 | 308 261 |
2022-03-21 | $29.40 | $29.44 | $28.22 | $28.53 | 422 992 |
2022-03-18 | $28.96 | $30.08 | $28.96 | $29.49 | 940 320 |
2022-03-17 | $27.35 | $29.75 | $27.35 | $29.36 | 670 800 |
2022-03-16 | $27.44 | $28.03 | $26.55 | $27.68 | 786 400 |
2022-03-15 | $26.70 | $27.62 | $26.66 | $27.18 | 527 800 |
2022-03-14 | $28.65 | $28.65 | $26.51 | $26.68 | 873 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.