Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Agios Pharmaceuticals, Inc. (AGIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 49.16 | 49.29 | 47.77 | 48.05 | 48.05 | 333,800 |
| 25 Jul 2024 | 48.25 | 49.44 | 47.57 | 48.50 | 48.50 | 687,700 |
| 24 Jul 2024 | 49.31 | 49.93 | 47.80 | 48.19 | 48.19 | 456,000 |
| 23 Jul 2024 | 47.30 | 50.35 | 47.02 | 49.72 | 49.72 | 775,300 |
| 22 Jul 2024 | 46.86 | 47.76 | 46.15 | 47.75 | 47.75 | 417,100 |
| 19 Jul 2024 | 47.79 | 48.34 | 46.54 | 46.61 | 46.61 | 527,200 |
| 18 Jul 2024 | 47.03 | 48.06 | 46.62 | 47.68 | 47.68 | 701,400 |
| 17 Jul 2024 | 47.31 | 48.54 | 47.02 | 47.16 | 47.16 | 910,400 |
| 16 Jul 2024 | 47.65 | 48.64 | 47.30 | 48.05 | 48.05 | 623,300 |
| 15 Jul 2024 | 46.30 | 47.32 | 45.24 | 46.96 | 46.96 | 630,400 |
| 12 Jul 2024 | 44.55 | 46.13 | 44.43 | 45.88 | 45.88 | 736,100 |
| 11 Jul 2024 | 44.30 | 46.35 | 44.30 | 44.39 | 44.39 | 636,300 |
| 10 Jul 2024 | 42.74 | 43.53 | 42.45 | 43.49 | 43.49 | 503,000 |
| 09 Jul 2024 | 41.16 | 42.98 | 40.80 | 42.70 | 42.70 | 685,700 |
| 08 Jul 2024 | 43.11 | 43.24 | 40.80 | 41.19 | 41.19 | 982,800 |
| 05 Jul 2024 | 42.02 | 42.88 | 41.43 | 42.65 | 42.65 | 312,400 |
| 03 Jul 2024 | 42.36 | 42.65 | 41.59 | 42.02 | 42.02 | 191,100 |
| 02 Jul 2024 | 43.37 | 43.85 | 41.54 | 42.05 | 42.05 | 467,500 |
| 01 Jul 2024 | 43.14 | 44.30 | 43.09 | 43.38 | 43.38 | 431,800 |
| 28 Jun 2024 | 43.81 | 44.22 | 42.57 | 43.12 | 43.12 | 1,099,300 |
| 27 Jun 2024 | 43.49 | 44.57 | 43.10 | 43.61 | 43.61 | 329,400 |
| 26 Jun 2024 | 44.69 | 45.19 | 43.25 | 43.36 | 43.36 | 506,100 |
| 25 Jun 2024 | 45.07 | 46.02 | 44.28 | 44.69 | 44.69 | 617,600 |
| 24 Jun 2024 | 45.62 | 46.34 | 45.05 | 45.23 | 45.23 | 482,500 |
| 21 Jun 2024 | 42.55 | 45.30 | 42.47 | 45.22 | 45.22 | 2,705,400 |
| 20 Jun 2024 | 42.50 | 42.73 | 41.80 | 42.45 | 42.45 | 570,000 |
| 18 Jun 2024 | 42.83 | 42.96 | 41.75 | 42.56 | 42.56 | 757,200 |
| 17 Jun 2024 | 44.11 | 44.23 | 42.06 | 42.59 | 42.59 | 974,600 |
| 14 Jun 2024 | 45.42 | 45.88 | 44.00 | 44.11 | 44.11 | 804,800 |
| 13 Jun 2024 | 48.15 | 48.34 | 46.62 | 46.77 | 46.77 | 647,800 |
| 12 Jun 2024 | 48.78 | 48.88 | 47.10 | 47.97 | 47.97 | 1,138,100 |
| 11 Jun 2024 | 47.08 | 47.72 | 46.58 | 47.51 | 47.51 | 557,700 |
| 10 Jun 2024 | 46.99 | 47.89 | 46.11 | 47.22 | 47.22 | 587,400 |
| 07 Jun 2024 | 47.55 | 48.02 | 46.65 | 47.61 | 47.61 | 702,000 |
| 06 Jun 2024 | 48.68 | 48.85 | 47.59 | 47.80 | 47.80 | 961,600 |
| 05 Jun 2024 | 47.42 | 49.06 | 46.65 | 48.83 | 48.83 | 1,230,400 |
| 04 Jun 2024 | 44.05 | 47.74 | 43.83 | 47.35 | 47.35 | 1,806,000 |
| 03 Jun 2024 | 36.87 | 44.41 | 36.39 | 43.83 | 43.83 | 2,025,900 |
| 31 May 2024 | 37.69 | 38.33 | 36.14 | 36.34 | 36.34 | 933,100 |
| 30 May 2024 | 38.33 | 38.53 | 37.23 | 37.54 | 37.54 | 692,100 |
| 29 May 2024 | 38.81 | 39.57 | 37.47 | 38.00 | 38.00 | 1,132,000 |
| 28 May 2024 | 38.50 | 39.70 | 37.40 | 38.81 | 38.81 | 3,533,000 |
| 24 May 2024 | 32.84 | 33.46 | 31.00 | 31.50 | 31.50 | 605,200 |
| 23 May 2024 | 33.47 | 33.71 | 32.44 | 32.69 | 32.69 | 540,100 |
| 22 May 2024 | 33.79 | 33.94 | 33.17 | 33.44 | 33.44 | 656,200 |
| 21 May 2024 | 33.11 | 34.21 | 33.03 | 33.88 | 33.88 | 812,600 |
| 20 May 2024 | 34.35 | 34.35 | 33.02 | 33.19 | 33.19 | 469,100 |
| 17 May 2024 | 35.00 | 35.02 | 34.07 | 34.34 | 34.34 | 654,900 |
| 16 May 2024 | 35.16 | 35.20 | 34.82 | 35.00 | 35.00 | 360,200 |
| 15 May 2024 | 34.49 | 35.33 | 34.30 | 35.18 | 35.18 | 524,700 |
| 14 May 2024 | 33.55 | 34.19 | 33.20 | 34.14 | 34.14 | 518,100 |
| 13 May 2024 | 33.40 | 33.66 | 32.77 | 33.54 | 33.54 | 560,400 |
| 10 May 2024 | 32.94 | 33.09 | 32.45 | 33.00 | 33.00 | 506,100 |
| 09 May 2024 | 32.76 | 33.59 | 32.25 | 32.92 | 32.92 | 868,000 |
| 08 May 2024 | 32.42 | 32.75 | 31.84 | 32.46 | 32.46 | 786,200 |
| 07 May 2024 | 33.47 | 33.52 | 32.52 | 32.80 | 32.80 | 708,100 |
| 06 May 2024 | 34.76 | 35.11 | 33.21 | 33.22 | 33.22 | 684,300 |
| 03 May 2024 | 34.90 | 35.48 | 33.63 | 34.54 | 34.54 | 807,900 |
| 02 May 2024 | 33.59 | 35.36 | 33.16 | 34.58 | 34.58 | 694,300 |
| 01 May 2024 | 32.30 | 34.58 | 32.30 | 33.66 | 33.66 | 857,500 |
| 30 Apr 2024 | 32.63 | 33.30 | 31.77 | 32.50 | 32.50 | 660,900 |
| 29 Apr 2024 | 31.50 | 33.22 | 31.50 | 32.76 | 32.76 | 734,900 |
| 26 Apr 2024 | 31.70 | 32.01 | 31.31 | 31.49 | 31.49 | 419,300 |
| 25 Apr 2024 | 31.22 | 32.25 | 31.22 | 31.67 | 31.67 | 722,000 |
| 24 Apr 2024 | 32.08 | 32.26 | 31.32 | 31.67 | 31.67 | 643,300 |
| 23 Apr 2024 | 30.40 | 33.02 | 30.40 | 31.81 | 31.81 | 1,225,400 |
| 22 Apr 2024 | 29.66 | 30.89 | 29.50 | 30.21 | 30.21 | 861,800 |
| 19 Apr 2024 | 29.27 | 30.28 | 28.71 | 29.53 | 29.53 | 747,400 |
| 18 Apr 2024 | 29.10 | 29.90 | 29.03 | 29.43 | 29.43 | 549,500 |
| 17 Apr 2024 | 28.93 | 29.34 | 28.89 | 29.03 | 29.03 | 503,000 |
| 16 Apr 2024 | 29.07 | 29.59 | 28.74 | 28.80 | 28.80 | 470,700 |
| 15 Apr 2024 | 29.78 | 29.80 | 28.73 | 29.26 | 29.26 | 618,000 |
| 12 Apr 2024 | 30.50 | 30.70 | 28.71 | 29.51 | 29.51 | 754,200 |
| 11 Apr 2024 | 30.40 | 31.02 | 29.90 | 30.63 | 30.63 | 802,800 |
| 10 Apr 2024 | 29.23 | 30.26 | 29.05 | 29.94 | 29.94 | 738,800 |
| 09 Apr 2024 | 27.84 | 29.86 | 27.81 | 29.71 | 29.71 | 959,000 |
| 08 Apr 2024 | 27.56 | 28.39 | 27.14 | 27.70 | 27.70 | 734,800 |
| 05 Apr 2024 | 27.79 | 28.25 | 27.45 | 27.55 | 27.55 | 565,800 |
| 04 Apr 2024 | 28.81 | 28.86 | 27.72 | 27.92 | 27.92 | 391,200 |
| 03 Apr 2024 | 28.56 | 28.78 | 27.99 | 28.47 | 28.47 | 541,800 |
| 02 Apr 2024 | 28.38 | 28.99 | 27.89 | 28.67 | 28.67 | 589,500 |
| 01 Apr 2024 | 29.28 | 29.37 | 28.66 | 28.86 | 28.86 | 416,900 |
| 28 Mar 2024 | 29.19 | 29.42 | 28.82 | 29.24 | 29.24 | 434,800 |
| 27 Mar 2024 | 29.24 | 29.45 | 28.57 | 29.12 | 29.12 | 666,400 |
| 26 Mar 2024 | 30.07 | 30.23 | 28.87 | 29.06 | 29.06 | 554,700 |
| 25 Mar 2024 | 29.81 | 30.21 | 29.51 | 29.68 | 29.68 | 413,800 |
| 22 Mar 2024 | 30.40 | 30.66 | 29.83 | 29.88 | 29.88 | 442,200 |
| 21 Mar 2024 | 30.24 | 31.48 | 30.16 | 30.24 | 30.24 | 649,600 |
| 20 Mar 2024 | 29.93 | 30.78 | 29.74 | 30.23 | 30.23 | 610,500 |
| 19 Mar 2024 | 29.35 | 30.39 | 29.28 | 30.09 | 30.09 | 544,600 |
| 18 Mar 2024 | 29.88 | 30.00 | 28.94 | 29.29 | 29.29 | 654,700 |
| 15 Mar 2024 | 29.40 | 30.34 | 29.40 | 29.94 | 29.94 | 1,341,000 |
| 14 Mar 2024 | 29.82 | 30.00 | 29.02 | 29.46 | 29.46 | 539,400 |
| 13 Mar 2024 | 30.31 | 31.04 | 29.82 | 30.00 | 30.00 | 518,200 |
| 12 Mar 2024 | 30.74 | 30.87 | 30.02 | 30.29 | 30.29 | 518,100 |
| 11 Mar 2024 | 31.44 | 31.77 | 30.68 | 30.80 | 30.80 | 410,700 |
| 08 Mar 2024 | 31.81 | 32.04 | 30.90 | 31.29 | 31.29 | 460,600 |
| 07 Mar 2024 | 31.99 | 32.60 | 31.27 | 31.37 | 31.37 | 770,100 |
| 06 Mar 2024 | 31.40 | 32.10 | 31.14 | 31.79 | 31.79 | 1,605,800 |
| 05 Mar 2024 | 31.96 | 32.26 | 31.25 | 31.37 | 31.37 | 686,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.