Singapore markets closed

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.05+1.09 (+2.32%)
At close: 04:00PM EDT
48.81 +0.76 (+1.58%)
After hours: 04:10PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202447.6548.6447.3048.0548.05623,300
15 Jul 202446.3047.3245.2446.9646.96630,400
12 Jul 202444.5546.1344.4345.8845.88736,100
11 Jul 202444.3046.3544.3044.3944.39636,300
10 Jul 202442.7443.5342.4543.4943.49503,000
09 Jul 202441.1642.9840.8042.7042.70685,700
08 Jul 202443.1143.2440.8041.1941.19982,800
05 Jul 202442.0242.8841.4342.6542.65312,400
03 Jul 202442.3642.6541.5942.0242.02191,100
02 Jul 202443.3743.8541.5442.0542.05467,500
01 Jul 202443.1444.3043.0943.3843.38431,800
28 Jun 202443.8144.2242.5743.1243.121,099,300
27 Jun 202443.4944.5743.1043.6143.61329,400
26 Jun 202444.6945.1943.2543.3643.36506,100
25 Jun 202445.0746.0244.2844.6944.69617,600
24 Jun 202445.6246.3445.0545.2345.23482,500
21 Jun 202442.5545.3042.4745.2245.222,705,400
20 Jun 202442.5042.7341.8042.4542.45570,000
18 Jun 202442.8342.9641.7542.5642.56757,200
17 Jun 202444.1144.2342.0642.5942.59974,600
14 Jun 202445.4245.8844.0044.1144.11804,800
13 Jun 202448.1548.3446.6246.7746.77647,800
12 Jun 202448.7848.8847.1047.9747.971,138,100
11 Jun 202447.0847.7246.5847.5147.51557,700
10 Jun 202446.9947.8946.1147.2247.22587,400
07 Jun 202447.5548.0246.6547.6147.61702,000
06 Jun 202448.6848.8547.5947.8047.80961,600
05 Jun 202447.4249.0646.6548.8348.831,230,400
04 Jun 202444.0547.7443.8347.3547.351,806,000
03 Jun 202436.8744.4136.3943.8343.832,025,900
31 May 202437.6938.3336.1436.3436.34933,100
30 May 202438.3338.5337.2337.5437.54692,100
29 May 202438.8139.5737.4738.0038.001,132,000
28 May 202438.5039.7037.4038.8138.813,533,000
24 May 202432.8433.4631.0031.5031.50605,200
23 May 202433.4733.7132.4432.6932.69540,100
22 May 202433.7933.9433.1733.4433.44656,200
21 May 202433.1134.2133.0333.8833.88812,600
20 May 202434.3534.3533.0233.1933.19469,100
17 May 202435.0035.0234.0734.3434.34654,900
16 May 202435.1635.2034.8235.0035.00360,200
15 May 202434.4935.3334.3035.1835.18524,700
14 May 202433.5534.1933.2034.1434.14518,100
13 May 202433.4033.6632.7733.5433.54560,400
10 May 202432.9433.0932.4533.0033.00506,100
09 May 202432.7633.5932.2532.9232.92868,000
08 May 202432.4232.7531.8432.4632.46786,200
07 May 202433.4733.5232.5232.8032.80708,100
06 May 202434.7635.1133.2133.2233.22684,300
03 May 202434.9035.4833.6334.5434.54807,900
02 May 202433.5935.3633.1634.5834.58694,300
01 May 202432.3034.5832.3033.6633.66857,500
30 Apr 202432.6333.3031.7732.5032.50660,900
29 Apr 202431.5033.2231.5032.7632.76734,900
26 Apr 202431.7032.0131.3131.4931.49419,300
25 Apr 202431.2232.2531.2231.6731.67722,000
24 Apr 202432.0832.2631.3231.6731.67643,300
23 Apr 202430.4033.0230.4031.8131.811,225,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...