Singapore markets closed

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.12+0.31 (+0.97%)
As of 09:30AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202432.0832.1232.0832.1232.124,384
23 Apr 202430.4033.0230.4031.8131.811,224,600
22 Apr 202429.6630.8929.5030.2130.21861,800
19 Apr 202429.2730.2828.7129.5329.53747,400
18 Apr 202429.1029.9029.0329.4329.43549,500
17 Apr 202428.9329.3428.8929.0329.03503,000
16 Apr 202429.0729.5928.7428.8028.80470,700
15 Apr 202429.7829.8028.7329.2629.26618,000
12 Apr 202430.5030.7028.7129.5129.51754,200
11 Apr 202430.4031.0229.9030.6330.63802,800
10 Apr 202429.2330.2629.0529.9429.94738,800
09 Apr 202427.8429.8627.8129.7129.71959,000
08 Apr 202427.5628.3927.1427.7027.70734,800
05 Apr 202427.7928.2527.4527.5527.55565,800
04 Apr 202428.8128.8627.7227.9227.92391,200
03 Apr 202428.5628.7827.9928.4728.47541,800
02 Apr 202428.3828.9927.8928.6728.67589,500
01 Apr 202429.2829.3728.6628.8628.86416,900
28 Mar 202429.1929.4228.8229.2429.24434,800
27 Mar 202429.2429.4528.5729.1229.12666,400
26 Mar 202430.0730.2328.8729.0629.06554,700
25 Mar 202429.8130.2129.5129.6829.68413,800
22 Mar 202430.4030.6629.8329.8829.88442,200
21 Mar 202430.2431.4830.1630.2430.24649,600
20 Mar 202429.9330.7829.7430.2330.23610,500
19 Mar 202429.3530.3929.2830.0930.09544,600
18 Mar 202429.8830.0028.9429.2929.29654,700
15 Mar 202429.4030.3429.4029.9429.941,341,000
14 Mar 202429.8230.0029.0229.4629.46539,400
13 Mar 202430.3131.0429.8230.0030.00518,200
12 Mar 202430.7430.8730.0230.2930.29518,100
11 Mar 202431.4431.7730.6830.8030.80410,700
08 Mar 202431.8132.0430.9031.2931.29460,600
07 Mar 202431.9932.6031.2731.3731.37770,100
06 Mar 202431.4032.1031.1431.7931.791,605,800
05 Mar 202431.9632.2631.2531.3731.37686,900
04 Mar 202432.4332.6331.2832.1732.17685,500
01 Mar 202432.3533.0432.0932.2732.27842,400
29 Feb 202434.2534.2532.2432.3232.32857,900
28 Feb 202434.5535.4833.4833.6733.671,017,300
27 Feb 202433.0035.5032.9034.8134.811,606,100
26 Feb 202432.8633.7532.2332.8732.87957,000
23 Feb 202429.8733.9129.8732.9932.992,568,900
22 Feb 202426.7330.0526.6629.7829.781,504,400
21 Feb 202427.1127.3726.5026.8026.80634,700
20 Feb 202426.1927.1326.1927.1027.10984,700
16 Feb 202426.4126.9126.0226.5126.51638,400
15 Feb 202424.9327.0024.8826.8026.801,093,000
14 Feb 202425.4426.2325.2025.9025.90933,600
13 Feb 202425.1225.4224.6925.1525.151,256,500
12 Feb 202425.2725.9824.7525.8825.88970,900
09 Feb 202424.2525.1724.2525.1425.14690,200
08 Feb 202423.7624.3123.7024.1824.18529,000
07 Feb 202424.0824.0823.4123.6923.69414,700
06 Feb 202423.8924.4823.7124.1524.15537,200
05 Feb 202422.8523.8122.4123.7323.73539,700
02 Feb 202422.6023.2822.5023.0923.09633,000
01 Feb 202422.7123.0022.2322.9622.96491,000
31 Jan 202422.7923.3422.5122.6222.62612,900
30 Jan 202423.7323.8622.6622.8622.86615,800
29 Jan 202423.2724.0822.7223.8723.87595,100
26 Jan 202423.4823.6622.9123.3823.38648,600
25 Jan 202421.7723.4521.6623.4223.421,124,400
24 Jan 202421.8021.9921.1821.5121.51580,800
23 Jan 202422.1522.1521.3721.7121.71353,500
22 Jan 202421.8922.3121.2921.6221.62527,400
19 Jan 202421.4121.8020.9621.7321.734,586,200
18 Jan 202421.8021.8021.0221.3221.32674,000
17 Jan 202421.7722.1121.4021.7121.71716,400
16 Jan 202422.5722.7021.7621.9421.94865,300
12 Jan 202422.9423.3222.4422.7422.74615,700
11 Jan 202422.9323.1322.4022.5922.59618,400
10 Jan 202423.9924.4023.1323.4023.40651,200
09 Jan 202424.1524.2223.5124.0024.00475,400
08 Jan 202423.0424.4622.6524.4524.45636,500
05 Jan 202423.1723.2422.4323.1423.14684,200
04 Jan 202424.1424.3323.3523.4723.47919,800
03 Jan 202423.5825.4321.7524.0224.022,689,900
02 Jan 202422.2023.2222.0022.8322.83422,700
29 Dec 202322.7322.7322.2222.2722.27686,700
28 Dec 202322.7823.1822.4322.7922.79494,000
27 Dec 202323.0923.1422.3322.8322.83488,200
26 Dec 202324.2024.3122.9823.0023.00673,200
22 Dec 202323.0124.0522.9923.9423.94476,000
21 Dec 202323.2723.5522.7222.8722.87420,200
20 Dec 202323.8323.8723.0123.0623.06494,300
19 Dec 202323.4523.9923.4523.8123.81588,200
18 Dec 202323.1623.5322.8723.2523.25494,300
15 Dec 202323.4623.7922.9323.2423.241,025,300
14 Dec 202323.1723.8022.9523.2423.24788,500
13 Dec 202322.1422.8421.7922.7622.76639,300
12 Dec 202321.8422.5721.5822.0022.00947,000
11 Dec 202322.1122.7921.5921.9321.93643,400
08 Dec 202323.0523.1422.0122.0522.05392,100
07 Dec 202322.5623.1622.3723.1423.14388,600
06 Dec 202322.6623.0522.3522.5522.55430,900
05 Dec 202322.8323.1222.4822.5322.53388,100
04 Dec 202322.8323.2322.4623.0723.07301,600
01 Dec 202322.1422.9321.5322.9022.90344,800
30 Nov 202322.5022.8022.0422.2322.23487,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...