XNAS
Datos históricos de Agios Pharmaceuticals, Inc.
Agios Pharmaceuticals, Inc. · AGIO
$31.80
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 17:19:39 UTC
- Variación en el periodo
- −21.67%
- Máximo
- US$46.00
- 18 de noviembre de 2025
- Mínimo
- US$22.24
- 19 de noviembre de 2025
- Volumen medio diario
- 1.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.85 | 32.15 | 31.52 | 31.81 | −0.34% | 835,681.957 |
| 8 oct 2026 | 31.46 | 32.32 | 31.16 | 31.92 | +0.41% | 2.08 M |
| 7 oct 2026 | 31.37 | 32.27 | 31.07 | 31.79 | +0.22% | 1.67 M |
| 6 oct 2026 | 31.49 | 32.03 | 30.79 | 31.72 | +1.50% | 1.28 M |
| 5 oct 2026 | 31.65 | 31.76 | 30.78 | 31.25 | −1.73% | 808,717.836 |
| 2 oct 2026 | 32.82 | 32.82 | 31.65 | 31.80 | −2.09% | 569,934.801 |
| 1 oct 2026 | 33.25 | 33.73 | 32.42 | 32.48 | −2.32% | 1.7 M |
| 30 sep 2026 | 33.67 | 34.06 | 33.20 | 33.25 | −0.15% | 1.55 M |
| 29 sep 2026 | 33.21 | 33.55 | 32.70 | 33.30 | −0.36% | 416,413.163 |
| 28 sep 2026 | 32.53 | 34.12 | 32.35 | 33.42 | +2.58% | 1.35 M |
| 25 sep 2026 | 32.93 | 33.33 | 32.54 | 32.58 | −0.97% | 996,512.033 |
| 24 sep 2026 | 34.02 | 34.13 | 31.37 | 32.90 | −3.77% | 1.64 M |
| 23 sep 2026 | 34.85 | 35.09 | 34.09 | 34.19 | −2.23% | 752,478.427 |
| 22 sep 2026 | 34.19 | 35.36 | 33.88 | 34.97 | +3.00% | 1.17 M |
| 21 sep 2026 | 33.70 | 34.14 | 33.30 | 33.95 | +2.66% | 884,550.605 |
| 18 sep 2026 | 33.29 | 33.40 | 32.77 | 33.07 | −1.61% | 1.57 M |
| 17 sep 2026 | 33.42 | 34.30 | 33.19 | 33.61 | +2.00% | 956,676.338 |
| 16 sep 2026 | 32.89 | 33.75 | 32.74 | 32.95 | +0.43% | 863,620.715 |
| 15 sep 2026 | 33.23 | 33.48 | 32.22 | 32.81 | −1.23% | 1.35 M |
| 14 sep 2026 | 33.83 | 34.36 | 32.89 | 33.22 | −1.13% | 794,484.099 |
| 11 sep 2026 | 33.94 | 34.28 | 33.32 | 33.60 | −0.12% | 750,171.111 |
| 10 sep 2026 | 34.26 | 35.28 | 33.21 | 33.64 | −2.86% | 720,256.039 |
| 9 sep 2026 | 33.14 | 35.38 | 33.14 | 34.63 | +3.22% | 1.02 M |
| 8 sep 2026 | 32.53 | 33.93 | 32.23 | 33.55 | +1.36% | 816,359.294 |
| 4 sep 2026 | 33.13 | 33.50 | 32.92 | 33.10 | −0.09% | 480,161.741 |
| 3 sep 2026 | 34.28 | 34.39 | 32.95 | 33.13 | −2.93% | 516,035.206 |
| 2 sep 2026 | 34.49 | 34.93 | 33.54 | 34.13 | −0.23% | 771,681.863 |
| 1 sep 2026 | 33.60 | 34.34 | 33.21 | 34.21 | +1.57% | 926,955.255 |
| 31 ago 2026 | 33.09 | 33.87 | 32.93 | 33.68 | +1.08% | 1.11 M |
| 28 ago 2026 | 33.94 | 34.36 | 33.27 | 33.32 | −2.80% | 519,740.125 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.