Singapore markets open in 7 hours 35 minutes

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.00+0.07 (+0.25%)
As of 12:25PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202228.1728.4327.2628.0028.00124,044
07 Dec 202228.5528.7827.6227.9327.93380,200
06 Dec 202229.6429.6428.2428.6028.60428,500
05 Dec 202231.3331.5129.3329.8029.80620,800
02 Dec 202229.0931.6828.6031.5231.52460,600
01 Dec 202229.9329.9328.8029.3929.39394,700
30 Nov 202229.0030.2428.6930.1430.14660,200
29 Nov 202228.9729.5328.5928.8028.80202,300
28 Nov 202229.0029.4028.5628.7228.72371,600
25 Nov 202228.5529.0928.5529.0029.00122,100
23 Nov 202228.8729.0628.1728.8328.83318,100
22 Nov 202229.0329.1827.8328.6728.67331,500
21 Nov 202228.0729.1927.9729.0329.03317,500
18 Nov 202228.9628.9627.6128.2128.21499,700
17 Nov 202227.9228.6226.7728.5928.59493,700
16 Nov 202228.2028.3526.8327.1327.13360,400
15 Nov 202229.5229.5228.0828.4128.41464,800
14 Nov 202229.2629.8228.3328.5828.58513,200
11 Nov 202228.5829.6428.5829.2729.27505,100
10 Nov 202227.8529.0027.5128.7428.74713,900
09 Nov 202226.9727.6926.2226.3326.33457,000
08 Nov 202227.1028.0226.8127.2627.26428,400
07 Nov 202226.0827.3825.5227.1227.12641,700
04 Nov 202226.6026.6724.7125.9025.90662,800
03 Nov 202227.6828.0925.6326.3626.36732,900
02 Nov 202228.2529.4727.7327.8227.82359,700
01 Nov 202227.9528.9627.3628.3728.37360,700
31 Oct 202228.2428.7927.3027.5427.54441,200
28 Oct 202228.1328.8027.4828.6628.66372,600
27 Oct 202228.7528.9227.5227.7327.73327,500
26 Oct 202226.9429.9526.9428.0928.09620,100
25 Oct 202225.8027.4425.8026.9626.96530,200
24 Oct 202227.0727.2824.7025.6925.69488,700
21 Oct 202226.3527.2525.8327.0027.001,364,800
20 Oct 202226.3627.2726.0426.1526.15463,100
19 Oct 202226.8627.1225.8426.1726.17568,100
18 Oct 202229.0129.1026.9127.3727.37564,600
17 Oct 202227.6028.4227.0528.1528.15410,200
14 Oct 202228.1428.4926.8926.9726.97301,300
13 Oct 202227.3828.2226.5927.8827.88340,000
12 Oct 202227.4928.2626.9628.0628.06278,700
11 Oct 202227.0628.2426.3627.4427.44476,500
10 Oct 202226.2827.1226.2826.8726.87517,400
07 Oct 202228.1928.1927.0227.0927.09618,900
06 Oct 202228.6229.2528.4528.8328.83631,500
05 Oct 202228.7629.2827.5228.9928.99802,200
04 Oct 202229.4530.3129.0729.4529.45590,200
03 Oct 202228.7330.0227.9428.9828.98501,700
30 Sept 202228.6229.5428.1928.2828.28639,700
29 Sept 202229.0129.0128.0728.5728.57475,600
28 Sept 202229.2630.0028.9929.3829.38758,400
27 Sept 202228.6429.4328.3328.7228.72517,700
26 Sept 202228.8729.3927.7927.8827.88547,100
23 Sept 202229.3429.4427.9028.9928.99609,000
22 Sept 202229.7130.0728.8929.6229.62502,800
21 Sept 202232.3332.3329.6329.8029.80579,700
20 Sept 202232.0132.6431.6632.1832.18581,100
19 Sept 202230.4532.8329.8432.4332.43709,200
16 Sept 202233.9033.9030.6730.8430.841,974,400
15 Sept 202233.1134.3132.9734.0834.08762,900
14 Sept 202233.0734.0032.3433.4533.45662,700
13 Sept 202232.8233.3231.7132.9532.951,044,100
12 Sept 202234.3034.7533.0834.0234.02753,900
09 Sept 202234.0034.7633.2634.1434.14886,500
08 Sept 202229.9334.3929.7234.0034.001,708,500
07 Sept 202230.4430.4627.1630.0030.001,935,200
06 Sept 202231.9732.4030.6131.3831.381,479,200
02 Sept 202230.7132.7430.0831.8531.851,669,400
01 Sept 202227.5030.6327.2730.5930.592,235,000
31 Aug 202225.3625.7724.9425.5025.50632,200
30 Aug 202226.2727.1924.6724.9424.94509,300
29 Aug 202226.3727.1625.7325.8325.83450,700
26 Aug 202228.2328.3026.6526.8026.80558,200
25 Aug 202228.2228.7027.6428.3228.32591,500
24 Aug 202226.4028.5526.3127.8427.84663,900
23 Aug 202225.4726.4825.1726.1626.16547,100
22 Aug 202225.1926.3825.1925.4725.47401,700
19 Aug 202225.6326.0325.0225.5525.55436,700
18 Aug 202226.2226.2325.2826.1526.15368,400
17 Aug 202226.8427.0525.9426.2226.22493,000
16 Aug 202227.9928.2826.9927.4127.41471,500
15 Aug 202227.7228.8927.1428.3128.31418,600
12 Aug 202226.3228.6326.1628.1528.15823,200
11 Aug 202228.3028.5025.7725.9925.99722,900
10 Aug 202228.1228.3927.1528.2228.22683,600
09 Aug 202228.2728.9827.1027.3727.37743,000
08 Aug 202229.5029.5928.2729.3829.38672,700
05 Aug 202227.8230.0527.0929.7429.741,056,400
04 Aug 202225.5728.6225.5728.6128.611,180,000
03 Aug 202223.3524.9623.3524.9524.95684,100
02 Aug 202221.1323.2621.0022.9522.95902,400
01 Aug 202221.2421.7921.0121.2921.29423,400
29 Jul 202221.3821.6120.9021.5721.57789,600
28 Jul 202221.5021.8620.8921.5221.52564,600
27 Jul 202220.5921.7020.4121.6221.62724,200
26 Jul 202219.9620.3319.4319.5119.51545,900
25 Jul 202220.5120.8619.8120.0020.00426,400
22 Jul 202221.9722.1220.3920.4920.49481,100
21 Jul 202221.8122.0721.4721.8021.80249,600
20 Jul 202221.9422.4721.5921.9021.90477,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...