Premium
Agios Pharmaceuticals Inc (AGIO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 3.72619376208 | 36.23 | 38.375 | 35.7856 | 1500474 | 37.51128093 | CS |
| 4 | 9.46 | 33.6415362731 | 28.12 | 38.375 | 26.89 | 1243892 | 33.40915958 | CS |
| 12 | 4.08 | 12.1791044776 | 33.5 | 38.375 | 24.29 | 1133819 | 30.10577655 | CS |
| 26 | 10.32 | 37.8576669112 | 27.26 | 38.375 | 24.29 | 1028261 | 29.68172595 | CS |
| 52 | 3.4 | 9.94733762434 | 34.18 | 46 | 22.24 | 1088590 | 30.96812532 | CS |
| 156 | 9.46 | 33.6415362731 | 28.12 | 62.58 | 19.795 | 794830 | 32.62295045 | CS |
| 260 | -18.8 | -33.3451578574 | 56.38 | 62.58 | 16.75 | 710142 | 31.98464871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 37.58 | 0.5 | 1.35 | 37.42 | 37.7 | 36.52 | 791190 |
| 1782945300 | 37.08 | -0.03 | -0.08 | 37.06 | 38.375 | 36.35 | 1133197 |
| 1782858900 | 37.11 | -0.93 | -2.44 | 38.31 | 38.31 | 37 | 987935 |
| 1782772500 | 38.04 | 0.14 | 0.37 | 37.58 | 38.08 | 37.2 | 771649 |
| 1782513300 | 37.9 | 1.7 | 4.70 | 36.36 | 38.29 | 35.9 | 3836261 |
| 1782426900 | 36.2 | -0.08 | -0.22 | 36.23 | 37.26 | 35.7856 | 773326 |
| 1782340500 | 36.28 | 0.69 | 1.94 | 35.81 | 36.9 | 35.32 | 1028039 |
| 1782254100 | 35.59 | 0.49 | 1.40 | 34.82 | 35.8 | 34.63 | 744451 |
| 1782167700 | 35.1 | 0.94 | 2.75 | 34.3 | 35.53 | 34.3 | 1378978 |
| 1781822100 | 34.16 | 1.08 | 3.26 | 33.9 | 34.45 | 33.5 | 2241517 |
| 1781735700 | 33.08 | 1.24 | 3.89 | 32 | 33.77 | 31.83 | 920551 |
| 1781649300 | 31.84 | 0.02 | 0.06 | 31.98 | 32.525 | 31.3 | 788114 |
| 1781562900 | 31.82 | 2.36 | 8.01 | 29.69 | 31.83 | 29.265 | 1651781 |
| 1781303700 | 29.46 | 0.74 | 2.58 | 28.8 | 30.2302 | 28.51 | 1141142 |
| 1781217300 | 28.72 | -0.16 | -0.55 | 28.46 | 29.1 | 28.165 | 2194818 |
| 1781130900 | 28.88 | 0.74 | 2.63 | 28.1 | 29.04 | 27.7 | 1021503 |
| 1781044500 | 28.14 | 0.7 | 2.55 | 27.69 | 28.45 | 26.89 | 1290585 |
| 1780958100 | 27.44 | -0.85 | -3.00 | 28.66 | 28.87 | 27.185 | 520724 |
| 1780698900 | 28.29 | -0.5 | -1.74 | 28.95 | 29.39 | 28.13 | 561352 |
| 1780612500 | 28.79 | 1.11 | 4.01 | 28.12 | 29.32 | 27.935 | 648024 |
| 1780526100 | 27.68 | 1.17 | 4.41 | 26.51 | 27.75 | 26.49 | 679269 |
| 1780439700 | 26.51 | -1.49 | -5.32 | 28.2 | 28.3 | 26.44 | 1100910 |
| 1780353300 | 28 | -1.4 | -4.76 | 29.1 | 29.25 | 27.51 | 853657 |
| 1780094100 | 29.4 | -1.02 | -3.35 | 29.09 | 30.28 | 28.5 | 1434206 |
| 1780007700 | 30.42 | 1.8 | 6.29 | 28.62 | 30.53 | 28.5475 | 987232 |
| 1779921300 | 28.62 | 0.29 | 1.02 | 28.57 | 28.98 | 28.325 | 934981 |
| 1779834900 | 28.33 | 0.19 | 0.68 | 28.25 | 28.46 | 27.51 | 903211 |
| 1779489300 | 28.14 | -0.65 | -2.26 | 28.69 | 29.1 | 28.04 | 874505 |
| 1779402900 | 28.79 | 0.29 | 1.02 | 28.06 | 28.8 | 27.685 | 521765 |
| 1779316500 | 28.5 | 0.77 | 2.78 | 27.78 | 28.85 | 27.64 | 678387 |
| 1779230100 | 27.73 | -0.48 | -1.70 | 28.46 | 28.46 | 27.45 | 637414 |
| 1779143700 | 28.21 | 0.04 | 0.14 | 28.16 | 28.67 | 27.75 | 757927 |
| 1778884500 | 28.17 | -0.56 | -1.95 | 28.5 | 28.65 | 27.88 | 604105 |
| 1778798100 | 28.73 | -0.04 | -0.14 | 28.9 | 29.18 | 28.32 | 681869 |
| 1778711700 | 28.77 | 0.35 | 1.23 | 28.21 | 28.87 | 28.08 | 747430 |
| 1778625300 | 28.42 | 0.43 | 1.54 | 28.3 | 28.4762 | 27.555 | 766934 |
| 1778538900 | 27.99 | 0.2 | 0.72 | 27.79 | 29.01 | 27.71 | 794314 |
| 1778279700 | 27.79 | 0.26 | 0.94 | 27.5 | 28.21 | 27.5 | 582974 |
| 1778193300 | 27.53 | 0.55 | 2.04 | 27.2 | 27.57 | 26.94 | 722541 |
| 1778106900 | 26.98 | -0.23 | -0.85 | 27.4 | 27.51 | 26.51 | 1108668 |
| 1778020500 | 27.21 | -0.35 | -1.27 | 27.42 | 28 | 26.9311 | 869968 |
| 1777934100 | 27.56 | -0.6 | -2.13 | 27.92 | 28.1 | 27.03 | 1578862 |
| 1777674900 | 28.16 | 0.16 | 0.57 | 28 | 28.4 | 27.25 | 1166039 |
| 1777588500 | 28 | -0.05 | -0.18 | 28.07 | 28.68 | 27.71 | 1306051 |
| 1777502100 | 28.05 | 3.25 | 13.10 | 26.5 | 28.82 | 25.65 | 2814138 |
| 1777415700 | 24.8 | 0.37 | 1.51 | 24.55 | 25.34 | 24.48 | 885544 |
| 1777329300 | 24.43 | -0.89 | -3.52 | 25.12 | 25.835 | 24.29 | 1070703 |
| 1777070100 | 25.32 | -0.42 | -1.63 | 25.57 | 25.595 | 24.92 | 967615 |
| 1776983700 | 25.74 | -0.98 | -3.67 | 26.75 | 26.94 | 25.62 | 1020404 |
| 1776897300 | 26.72 | 0.43 | 1.64 | 26.49 | 26.95 | 26.06 | 1586479 |
| 1776810900 | 26.29 | -0.78 | -2.88 | 26.9 | 27.035 | 26.045 | 1617167 |
| 1776724500 | 27.07 | -8.07 | -22.97 | 29.58 | 29.7 | 26.05 | 5822610 |
| 1776465300 | 35.14 | 0.22 | 0.63 | 35.5 | 35.8 | 34.87 | 672944 |
| 1776378900 | 34.92 | 0.47 | 1.36 | 34.68 | 35.0899 | 34.345 | 831975 |
| 1776292500 | 34.45 | 1.15 | 3.45 | 33.28 | 34.475 | 33.229999 | 572184 |
| 1776206100 | 33.299999 | 0.15 | 0.45 | 33.14 | 33.9 | 32.915 | 652606 |
| 1776119700 | 33.15 | 0.23 | 0.70 | 32.92 | 33.61 | 32.83 | 693860 |
| 1775860500 | 32.92 | 0 | 0.00 | 32.97 | 33.17 | 32.47 | 762316 |
| 1775774100 | 32.92 | -0.85 | -2.52 | 33.5 | 33.53 | 32.59 | 863786 |
| 1775687700 | 33.77 | -1.34 | -3.82 | 35.43 | 35.47 | 33.68 | 1233539 |
| 1775601300 | 35.11 | 0.31 | 0.89 | 34.8 | 35.31 | 34.475 | 1482276 |
| 1775514900 | 34.8 | -0.4 | -1.14 | 35.46 | 35.98 | 34.555 | 1068783 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
