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 | -2.16 | -6.35294117647 | 34 | 34.91 | 31.83 | 681053 | 33.42924386 | CS |
| 4 | -26.99 | -45.8779534251 | 58.83 | 62.45 | 31.83 | 1239518 | 41.28710523 | CS |
| 12 | -9.43 | -22.8495275018 | 41.27 | 62.58 | 31.83 | 798815 | 46.76705964 | CS |
| 26 | -11.53 | -26.5851971409 | 43.37 | 62.58 | 31.83 | 633879 | 46.08816335 | CS |
| 52 | 9.64 | 43.4234234234 | 22.2 | 62.58 | 20.96 | 728648 | 38.27571489 | CS |
| 156 | -1.19 | -3.60278534665 | 33.03 | 62.58 | 16.75 | 615352 | 30.82495738 | CS |
| 260 | -16.65 | -34.3369766962 | 48.49 | 62.58 | 16.75 | 643068 | 37.28265109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 31.84 | -1.02 | -3.10 | 32.82 | 33.47 | 31.57 | 652790 |
| 1735688100 | 32.86 | -0.17 | -0.51 | 33.549999 | 34.25 | 32.45 | 563636 |
| 1735601700 | 33.03 | -0.37 | -1.11 | 33.29 | 33.8 | 32.31 | 682488 |
| 1735342500 | 33.4 | -0.97 | -2.82 | 34.09 | 34.64 | 32.909999 | 831374 |
| 1735256100 | 34.37 | 0.18 | 0.53 | 34 | 34.91 | 33.75 | 655863 |
| 1735077840 | 34.19 | -1.16 | -3.28 | 35.39 | 35.53 | 33.8 | 386486 |
| 1734996900 | 35.35 | -0.07 | -0.20 | 35.42 | 35.6 | 34.595 | 811442 |
| 1734737700 | 35.42 | -0.39 | -1.09 | 35.5 | 36.3 | 35.13 | 3192842 |
| 1734651300 | 35.81 | -3.21 | -8.23 | 39.1 | 39.88 | 35.5 | 1268141 |
| 1734564900 | 39.02 | -2.94 | -7.01 | 42.19 | 42.36 | 38.4 | 983996 |
| 1734478500 | 41.96 | -0.73 | -1.71 | 42.32 | 42.84 | 40.65 | 852408 |
| 1734392100 | 42.69 | 3.72 | 9.56 | 39.01 | 44.46 | 38.6301 | 1451998 |
| 1734132900 | 38.965 | 0.8 | 2.08 | 38.21 | 39.48 | 37.2 | 1351107 |
| 1734046500 | 38.17 | -5.2 | -11.99 | 43.14 | 43.34 | 37.93 | 1708174 |
| 1733960100 | 43.37 | -2.65 | -5.76 | 46.28 | 46.68 | 43.21 | 961982 |
| 1733873700 | 46.02 | -2.62 | -5.39 | 48.65 | 51.27 | 44.35 | 2352502 |
| 1733787300 | 48.64 | -13 | -21.09 | 56.11 | 57.33 | 44.62 | 3080649 |
| 1733528100 | 61.64 | 2.67 | 4.53 | 59.09 | 62.45 | 59.09 | 798475 |
| 1733441700 | 58.97 | -0.48 | -0.81 | 58.83 | 60.93 | 58.83 | 609988 |
| 1733355300 | 59.45 | 0.57 | 0.97 | 58.55 | 62.15 | 57.91 | 765399 |
| 1733268900 | 58.88 | 0.01 | 0.02 | 58.51 | 59.23 | 57.445 | 398114 |
| 1733182500 | 58.87 | -0.52 | -0.88 | 59.4 | 59.82 | 58.36 | 515442 |
| 1732917840 | 59.39 | 0.73 | 1.24 | 59.07 | 59.86 | 58.11 | 237613 |
| 1732750500 | 58.66 | -0.44 | -0.74 | 59.29 | 59.615 | 57.98 | 448286 |
| 1732664100 | 59.1 | 1.59 | 2.76 | 57.39 | 59.61 | 56.67 | 484587 |
| 1732577700 | 57.51 | 1.83 | 3.29 | 56.51 | 58.25 | 56.025 | 593677 |
| 1732318500 | 55.68 | 0.14 | 0.25 | 55.78 | 56.82 | 54.73 | 456102 |
| 1732232100 | 55.54 | 0.92 | 1.68 | 55 | 56.27 | 53.928 | 368873 |
| 1732145700 | 54.62 | 0.21 | 0.39 | 54.29 | 55.3 | 53.79 | 367692 |
| 1732059300 | 54.41 | 1.52 | 2.87 | 52.36 | 54.89 | 52.09 | 496895 |
| 1731972900 | 52.89 | -0.89 | -1.65 | 53.67 | 54 | 52.35 | 534470 |
| 1731713700 | 53.78 | -1.62 | -2.92 | 55.67 | 55.67 | 52.74 | 926692 |
| 1731627300 | 55.4 | -3.2 | -5.46 | 58.2 | 58.91 | 55.29 | 884288 |
| 1731540900 | 58.6 | -0.42 | -0.71 | 59.03 | 60 | 58.2375 | 686553 |
| 1731454500 | 59.02 | -1.44 | -2.38 | 59.66 | 60.3 | 58.735 | 797263 |
| 1731368100 | 60.46 | 1.4 | 2.37 | 60.42 | 62.58 | 59.29 | 1159281 |
| 1731108900 | 59.06 | 3.98 | 7.23 | 54.37 | 60.2109 | 54.18 | 1692228 |
| 1731022500 | 55.08 | 3.49 | 6.76 | 51.66 | 55.19 | 51.285 | 1188085 |
| 1730936100 | 51.59 | 4.89 | 10.47 | 48.5 | 51.64 | 48.5 | 1177230 |
| 1730849700 | 46.7 | 1.87 | 4.17 | 44.54 | 46.79 | 43.25 | 995994 |
| 1730763300 | 44.83 | -0.04 | -0.09 | 44.34 | 45.17 | 44.01 | 658210 |
| 1730500500 | 44.87 | 0.44 | 0.99 | 44.93 | 45.26 | 43.32 | 673156 |
| 1730414100 | 44.43 | -1.87 | -4.04 | 44.74 | 45.9 | 43.52 | 578907 |
| 1730327700 | 46.3 | -0.53 | -1.13 | 46.48 | 47.21 | 46.0615 | 375801 |
| 1730241300 | 46.83 | 0.75 | 1.63 | 45.8 | 46.99 | 45.75 | 286781 |
| 1730154900 | 46.08 | 0.99 | 2.20 | 45.59 | 46.79 | 45.09 | 503056 |
| 1729895700 | 45.09 | 0.01 | 0.02 | 45.19 | 45.97 | 44.655 | 426071 |
| 1729809300 | 45.08 | 0.75 | 1.69 | 44 | 45.238 | 43.7 | 332001 |
| 1729722900 | 44.33 | -1.05 | -2.31 | 45.32 | 45.775 | 44.17 | 301603 |
| 1729636500 | 45.38 | -0.28 | -0.61 | 45.31 | 45.78 | 44.75 | 343352 |
| 1729550100 | 45.66 | 0.16 | 0.35 | 45.44 | 46.05 | 45.19 | 528732 |
| 1729290900 | 45.5 | 1.36 | 3.08 | 44.26 | 46.1899 | 43.93 | 550761 |
| 1729204500 | 44.14 | 0.44 | 1.01 | 43.57 | 44.39 | 43.57 | 457967 |
| 1729118100 | 43.7 | 1.66 | 3.95 | 42.83 | 44.2 | 41.96 | 495570 |
| 1729031700 | 42.04 | 0.76 | 1.84 | 41.35 | 42.555 | 41.16 | 393356 |
| 1728945300 | 41.28 | -1.37 | -3.21 | 42.38 | 42.77 | 40.94 | 489574 |
| 1728686100 | 42.65 | 0.83 | 1.98 | 41.8 | 42.78 | 41.29 | 468794 |
| 1728599700 | 41.82 | 0.93 | 2.27 | 41.27 | 41.88 | 40.3 | 347996 |
| 1728513300 | 40.89 | 0.39 | 0.96 | 40.68 | 41.67 | 40.18 | 414254 |
| 1728426900 | 40.5 | -0.09 | -0.22 | 40.75 | 41.39 | 40.44 | 419458 |
| 1728340500 | 40.59 | -0.74 | -1.78 | 41.16 | 41.47 | 39.94 | 383660 |
| 1728081300 | 41.325 | 0.77 | 1.89 | 41.11 | 42.0791 | 41 | 318978 |
| 1727994900 | 40.56 | -1.23 | -2.94 | 41.43 | 42.21 | 40.37 | 498577 |
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
