Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,176.25 +21.56 (+0.68%) Nikkei
37,880.52 -81.28 (-0.21%) Hang Seng
16,251.84 0.00 (0.00%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,456.90 -2,468.14 (-3.86%) CMC Crypto 200
885.54 0.00 (0.00%)
Agios Pharmaceuticals, Inc. (AGIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 32.43 | 32.63 | 31.28 | 32.17 | 32.17 | 685,500 |
| 01 Mar 2024 | 32.35 | 33.04 | 32.09 | 32.27 | 32.27 | 842,400 |
| 29 Feb 2024 | 34.25 | 34.25 | 32.24 | 32.32 | 32.32 | 857,900 |
| 28 Feb 2024 | 34.55 | 35.48 | 33.48 | 33.67 | 33.67 | 1,017,300 |
| 27 Feb 2024 | 33.00 | 35.50 | 32.90 | 34.81 | 34.81 | 1,606,100 |
| 26 Feb 2024 | 32.86 | 33.75 | 32.23 | 32.87 | 32.87 | 957,000 |
| 23 Feb 2024 | 29.87 | 33.91 | 29.87 | 32.99 | 32.99 | 2,568,900 |
| 22 Feb 2024 | 26.73 | 30.05 | 26.66 | 29.78 | 29.78 | 1,504,400 |
| 21 Feb 2024 | 27.11 | 27.37 | 26.50 | 26.80 | 26.80 | 634,700 |
| 20 Feb 2024 | 26.19 | 27.13 | 26.19 | 27.10 | 27.10 | 984,700 |
| 16 Feb 2024 | 26.41 | 26.91 | 26.02 | 26.51 | 26.51 | 638,400 |
| 15 Feb 2024 | 24.93 | 27.00 | 24.88 | 26.80 | 26.80 | 1,093,000 |
| 14 Feb 2024 | 25.44 | 26.23 | 25.20 | 25.90 | 25.90 | 933,600 |
| 13 Feb 2024 | 25.12 | 25.42 | 24.69 | 25.15 | 25.15 | 1,256,500 |
| 12 Feb 2024 | 25.27 | 25.98 | 24.75 | 25.88 | 25.88 | 970,900 |
| 09 Feb 2024 | 24.25 | 25.17 | 24.25 | 25.14 | 25.14 | 690,200 |
| 08 Feb 2024 | 23.76 | 24.31 | 23.70 | 24.18 | 24.18 | 529,000 |
| 07 Feb 2024 | 24.08 | 24.08 | 23.41 | 23.69 | 23.69 | 414,700 |
| 06 Feb 2024 | 23.89 | 24.48 | 23.71 | 24.15 | 24.15 | 537,200 |
| 05 Feb 2024 | 22.85 | 23.81 | 22.41 | 23.73 | 23.73 | 539,700 |
| 02 Feb 2024 | 22.60 | 23.28 | 22.50 | 23.09 | 23.09 | 633,000 |
| 01 Feb 2024 | 22.71 | 23.00 | 22.23 | 22.96 | 22.96 | 491,000 |
| 31 Jan 2024 | 22.79 | 23.34 | 22.51 | 22.62 | 22.62 | 612,900 |
| 30 Jan 2024 | 23.73 | 23.86 | 22.66 | 22.86 | 22.86 | 615,800 |
| 29 Jan 2024 | 23.27 | 24.08 | 22.72 | 23.87 | 23.87 | 595,100 |
| 26 Jan 2024 | 23.48 | 23.66 | 22.91 | 23.38 | 23.38 | 648,600 |
| 25 Jan 2024 | 21.77 | 23.45 | 21.66 | 23.42 | 23.42 | 1,124,400 |
| 24 Jan 2024 | 21.80 | 21.99 | 21.18 | 21.51 | 21.51 | 580,800 |
| 23 Jan 2024 | 22.15 | 22.15 | 21.37 | 21.71 | 21.71 | 353,500 |
| 22 Jan 2024 | 21.89 | 22.31 | 21.29 | 21.62 | 21.62 | 527,400 |
| 19 Jan 2024 | 21.41 | 21.80 | 20.96 | 21.73 | 21.73 | 4,586,200 |
| 18 Jan 2024 | 21.80 | 21.80 | 21.02 | 21.32 | 21.32 | 674,000 |
| 17 Jan 2024 | 21.77 | 22.11 | 21.40 | 21.71 | 21.71 | 716,400 |
| 16 Jan 2024 | 22.57 | 22.70 | 21.76 | 21.94 | 21.94 | 865,300 |
| 12 Jan 2024 | 22.94 | 23.32 | 22.44 | 22.74 | 22.74 | 615,700 |
| 11 Jan 2024 | 22.93 | 23.13 | 22.40 | 22.59 | 22.59 | 618,400 |
| 10 Jan 2024 | 23.99 | 24.40 | 23.13 | 23.40 | 23.40 | 651,200 |
| 09 Jan 2024 | 24.15 | 24.22 | 23.51 | 24.00 | 24.00 | 475,400 |
| 08 Jan 2024 | 23.04 | 24.46 | 22.65 | 24.45 | 24.45 | 636,500 |
| 05 Jan 2024 | 23.17 | 23.24 | 22.43 | 23.14 | 23.14 | 684,200 |
| 04 Jan 2024 | 24.14 | 24.33 | 23.35 | 23.47 | 23.47 | 919,800 |
| 03 Jan 2024 | 23.58 | 25.43 | 21.75 | 24.02 | 24.02 | 2,689,900 |
| 02 Jan 2024 | 22.20 | 23.22 | 22.00 | 22.83 | 22.83 | 422,700 |
| 29 Dec 2023 | 22.73 | 22.73 | 22.22 | 22.27 | 22.27 | 686,700 |
| 28 Dec 2023 | 22.78 | 23.18 | 22.43 | 22.79 | 22.79 | 494,000 |
| 27 Dec 2023 | 23.09 | 23.14 | 22.33 | 22.83 | 22.83 | 488,200 |
| 26 Dec 2023 | 24.20 | 24.31 | 22.98 | 23.00 | 23.00 | 673,200 |
| 22 Dec 2023 | 23.01 | 24.05 | 22.99 | 23.94 | 23.94 | 476,000 |
| 21 Dec 2023 | 23.27 | 23.55 | 22.72 | 22.87 | 22.87 | 420,200 |
| 20 Dec 2023 | 23.83 | 23.87 | 23.01 | 23.06 | 23.06 | 494,300 |
| 19 Dec 2023 | 23.45 | 23.99 | 23.45 | 23.81 | 23.81 | 588,200 |
| 18 Dec 2023 | 23.16 | 23.53 | 22.87 | 23.25 | 23.25 | 494,300 |
| 15 Dec 2023 | 23.46 | 23.79 | 22.93 | 23.24 | 23.24 | 1,025,300 |
| 14 Dec 2023 | 23.17 | 23.80 | 22.95 | 23.24 | 23.24 | 788,500 |
| 13 Dec 2023 | 22.14 | 22.84 | 21.79 | 22.76 | 22.76 | 639,300 |
| 12 Dec 2023 | 21.84 | 22.57 | 21.58 | 22.00 | 22.00 | 947,000 |
| 11 Dec 2023 | 22.11 | 22.79 | 21.59 | 21.93 | 21.93 | 643,400 |
| 08 Dec 2023 | 23.05 | 23.14 | 22.01 | 22.05 | 22.05 | 392,100 |
| 07 Dec 2023 | 22.56 | 23.16 | 22.37 | 23.14 | 23.14 | 388,600 |
| 06 Dec 2023 | 22.66 | 23.05 | 22.35 | 22.55 | 22.55 | 430,900 |
| 05 Dec 2023 | 22.83 | 23.12 | 22.48 | 22.53 | 22.53 | 388,100 |
| 04 Dec 2023 | 22.83 | 23.23 | 22.46 | 23.07 | 23.07 | 301,600 |
| 01 Dec 2023 | 22.14 | 22.93 | 21.53 | 22.90 | 22.90 | 344,800 |
| 30 Nov 2023 | 22.50 | 22.80 | 22.04 | 22.23 | 22.23 | 487,200 |
| 29 Nov 2023 | 22.36 | 22.91 | 21.89 | 22.20 | 22.20 | 250,000 |
| 28 Nov 2023 | 21.53 | 22.23 | 21.29 | 22.20 | 22.20 | 254,600 |
| 27 Nov 2023 | 22.18 | 22.26 | 21.32 | 21.68 | 21.68 | 425,100 |
| 24 Nov 2023 | 21.96 | 22.47 | 21.80 | 22.33 | 22.33 | 116,900 |
| 22 Nov 2023 | 22.08 | 22.22 | 21.66 | 21.96 | 21.96 | 304,100 |
| *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.