AGIO(AGIO)
AGIO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $27.78 | $28.85 | $27.64 | $28.50 | 678,361 |
| 5/19/2026 | $28.46 | $28.46 | $27.45 | $27.73 | 638,198 |
| 5/18/2026 | $28.16 | $28.67 | $27.75 | $28.21 | 757,913 |
| 5/15/2026 | $28.50 | $28.65 | $27.88 | $28.17 | 604,100 |
| 5/14/2026 | $28.90 | $29.18 | $28.32 | $28.73 | 681,900 |
| 5/13/2026 | $28.21 | $28.87 | $28.08 | $28.77 | 747,400 |
| 5/12/2026 | $28.30 | $28.48 | $27.56 | $28.42 | 766,918 |
| 5/11/2026 | $27.79 | $29.01 | $27.71 | $27.99 | 794,300 |
| 5/8/2026 | $27.50 | $28.21 | $27.50 | $27.79 | 582,937 |
| 5/7/2026 | $27.20 | $27.57 | $26.94 | $27.53 | 722,509 |
| 5/6/2026 | $27.40 | $27.51 | $26.51 | $26.98 | 1.08M |
| 5/5/2026 | $27.42 | $28.00 | $26.93 | $27.21 | 870,500 |
| 5/4/2026 | $27.92 | $28.10 | $27.03 | $27.56 | 1.58M |
| 5/1/2026 | $28.00 | $28.40 | $27.25 | $28.16 | 1.17M |
| 4/30/2026 | $28.07 | $28.68 | $27.71 | $28.00 | 1.31M |
| 4/29/2026 | $26.50 | $28.82 | $25.65 | $28.05 | 2.81M |
| 4/28/2026 | $24.55 | $25.34 | $24.48 | $24.80 | 885,503 |
| 4/27/2026 | $25.12 | $25.84 | $24.29 | $24.43 | 1.07M |
| 4/24/2026 | $25.57 | $25.60 | $24.92 | $25.32 | 972,500 |
| 4/23/2026 | $26.75 | $26.94 | $25.62 | $25.74 | 1.02M |
| 4/22/2026 | $26.49 | $26.95 | $26.06 | $26.72 | 1.59M |
| 4/21/2026 | $26.84 | $27.04 | $26.05 | $26.29 | 1.62M |
| 4/20/2026 | $29.58 | $29.70 | $26.05 | $27.07 | 5.82M |
| 4/17/2026 | $35.50 | $35.80 | $34.87 | $35.14 | 673,200 |
| 4/16/2026 | $34.68 | $35.09 | $34.35 | $34.92 | 832,208 |
| 4/15/2026 | $33.28 | $34.48 | $33.23 | $34.45 | 572,200 |
| 4/14/2026 | $33.14 | $33.90 | $32.92 | $33.30 | 652,600 |
| 4/13/2026 | $32.92 | $33.61 | $32.83 | $33.15 | 693,829 |
| 4/10/2026 | $32.97 | $33.17 | $32.47 | $32.92 | 765,236 |
| 4/9/2026 | $33.53 | $33.53 | $32.59 | $32.92 | 867,800 |
| 4/8/2026 | $35.43 | $35.99 | $33.68 | $33.77 | 1.24M |
| 4/7/2026 | $34.80 | $35.31 | $34.48 | $35.11 | 1.48M |
| 4/6/2026 | $35.46 | $35.98 | $34.56 | $34.80 | 1.07M |
| 4/2/2026 | $33.97 | $35.35 | $33.52 | $35.20 | 1.43M |
| 4/1/2026 | $33.89 | $36.16 | $33.87 | $34.19 | 1.56M |
| 3/31/2026 | $33.72 | $36.35 | $33.67 | $33.83 | 3.61M |
| 3/30/2026 | $29.43 | $30.09 | $29.03 | $29.61 | 821,103 |
| 3/27/2026 | $29.71 | $30.00 | $29.26 | $29.43 | 797,116 |
| 3/26/2026 | $29.16 | $30.87 | $29.16 | $29.95 | 1.13M |
| 3/25/2026 | $28.78 | $30.17 | $28.59 | $29.59 | 726,342 |
| 3/24/2026 | $27.73 | $28.65 | $27.40 | $28.35 | 786,622 |
| 3/23/2026 | $28.19 | $28.70 | $27.67 | $28.11 | 811,900 |
| 3/20/2026 | $27.89 | $28.35 | $27.49 | $27.86 | 1.62M |
| 3/19/2026 | $28.29 | $28.44 | $27.50 | $27.92 | 605,936 |
| 3/18/2026 | $28.57 | $28.81 | $28.00 | $28.13 | 540,728 |
| 3/17/2026 | $28.67 | $29.45 | $28.67 | $28.91 | 625,200 |
| 3/16/2026 | $27.71 | $28.93 | $27.71 | $28.84 | 559,200 |
| 3/13/2026 | $27.76 | $28.19 | $27.26 | $27.85 | 510,316 |
| 3/12/2026 | $27.51 | $27.80 | $27.00 | $27.59 | 463,900 |
| 3/11/2026 | $28.17 | $28.23 | $27.32 | $28.07 | 432,600 |
| 3/10/2026 | $28.51 | $28.97 | $28.00 | $28.26 | 526,639 |
| 3/9/2026 | $27.53 | $28.62 | $27.52 | $28.53 | 779,700 |
| 3/6/2026 | $27.27 | $27.59 | $26.84 | $27.47 | 855,929 |
| 3/5/2026 | $28.14 | $28.38 | $27.47 | $27.68 | 1.02M |
| 3/4/2026 | $28.67 | $29.37 | $28.13 | $28.19 | 918,700 |
| 3/3/2026 | $28.28 | $29.30 | $27.71 | $28.48 | 919,223 |
| 3/2/2026 | $29.80 | $30.34 | $28.12 | $29.20 | 1.20M |
| 2/27/2026 | $29.33 | $30.52 | $29.01 | $30.23 | 764,570 |
| 2/26/2026 | $29.82 | $30.06 | $29.05 | $29.98 | 645,541 |
| 2/25/2026 | $30.46 | $30.86 | $29.80 | $29.96 | 652,225 |
| 2/24/2026 | $30.35 | $31.02 | $29.71 | $30.39 | 1.20M |
| 2/23/2026 | $29.29 | $30.40 | $29.13 | $30.20 | 1.07M |
| 2/20/2026 | $28.46 | $29.28 | $28.23 | $29.25 | 979,229 |
| 2/19/2026 | $27.51 | $28.81 | $27.50 | $28.58 | 723,236 |