Singapore markets close in 4 hours 7 minutes

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.45-0.80 (-2.15%)
At close: 1:00PM EST
36.45 0.00 (0.00%)
After hours: 01:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202136.9337.7035.4636.4536.45373,000
24 Nov 202137.1437.7136.4837.2537.25564,100
23 Nov 202137.3037.5136.3637.3737.37675,100
22 Nov 202138.3138.9137.0237.1837.18668,500
19 Nov 202138.4939.3937.5038.2238.22410,600
18 Nov 202139.7340.0638.6938.7138.71515,100
17 Nov 202140.7841.8239.0939.6739.67580,700
16 Nov 202140.3040.8539.3440.6940.69455,400
15 Nov 202142.2442.2440.4340.5840.58530,800
12 Nov 202142.7842.9041.6142.0142.01316,400
11 Nov 202143.4743.4742.3942.8042.80269,900
10 Nov 202143.1544.2342.9042.9942.99258,400
09 Nov 202145.2145.6742.9243.5243.52371,800
08 Nov 202146.1146.3344.7745.2445.24256,900
05 Nov 202145.7346.4844.8645.6945.69395,100
04 Nov 202149.9950.9845.7946.1746.17558,900
03 Nov 202149.0050.2645.6349.6449.64778,200
02 Nov 202149.9049.9048.5849.7849.78269,400
01 Nov 202147.1049.7546.9049.6249.62262,300
29 Oct 202148.3648.7746.9147.0047.00250,700
28 Oct 202147.1448.4647.0248.4048.40407,900
27 Oct 202148.1548.2046.8446.9946.99275,000
26 Oct 202148.9649.1247.9748.0248.02278,500
25 Oct 202148.7449.4548.0048.8948.89290,100
22 Oct 202148.1948.7547.2648.5548.55330,700
21 Oct 202147.6548.4447.2547.9947.99338,700
20 Oct 202146.0047.6845.4947.5847.58310,100
19 Oct 202144.8245.9444.5345.8245.82241,700
18 Oct 202145.8946.1943.6544.2844.28365,800
15 Oct 202147.2347.4046.0646.2846.28817,900
14 Oct 202146.2347.4045.9046.7346.73309,600
13 Oct 202145.4146.4345.3545.5345.53291,500
12 Oct 202144.2445.9743.9945.5445.54332,800
11 Oct 202144.0545.0843.8244.3144.31359,400
08 Oct 202144.0344.6043.4244.1744.17206,500
07 Oct 202143.4844.6643.2844.0244.02414,800
06 Oct 202143.4644.0342.8543.3143.31323,300
05 Oct 202145.4845.5643.5843.9343.93534,800
04 Oct 202146.2147.1345.1745.5345.53604,300
01 Oct 202146.0446.8944.8746.3446.34467,300
30 Sep 202146.4147.2046.0746.1546.15406,700
29 Sep 202146.6747.5146.0746.2146.21348,600
28 Sep 202148.2048.4146.4646.4846.48538,100
27 Sep 202147.6148.3547.2548.2448.24266,900
24 Sep 202148.0748.0747.2347.5247.52271,400
23 Sep 202146.9847.8446.3447.7547.75297,300
22 Sep 202147.2147.4346.3246.7446.74265,500
21 Sep 202146.0947.2346.0947.0147.01260,100
20 Sep 202146.4747.0945.6046.1146.11612,100
17 Sep 202145.8547.2245.1147.1447.141,298,800
16 Sep 202146.0946.4945.4345.8045.80396,000
15 Sep 202145.7146.7944.9846.1146.11367,200
14 Sep 202145.8246.2545.4245.6845.68309,700
13 Sep 202145.5646.1845.0245.7645.76347,000
10 Sep 202145.1945.6844.5345.1845.18334,900
09 Sep 202144.7645.9044.7645.1945.19380,100
08 Sep 202145.4945.8744.8244.9744.97380,100
07 Sep 202146.3746.8545.3045.4345.43375,900
03 Sep 202146.3746.7746.1246.4346.43310,600
02 Sep 202146.0046.8845.6746.4246.42336,800
01 Sep 202144.9745.8844.4945.8045.80486,600
31 Aug 202144.1844.8943.9944.6844.68468,400
30 Aug 202145.0145.4043.9243.9943.99394,900
27 Aug 202143.9345.3443.6545.0545.05328,400
26 Aug 202144.1544.9343.7643.9543.95470,400
25 Aug 202143.9744.3943.5744.0444.04354,600
24 Aug 202143.9344.4343.7144.1344.13408,700
23 Aug 202143.7544.7543.4444.0344.03380,900
20 Aug 202141.8143.8641.5943.2043.20776,800
19 Aug 202140.9942.8740.9941.9241.92696,400
18 Aug 202145.3845.3842.2242.2542.25927,200
17 Aug 202143.2744.7943.0944.6544.65490,100
16 Aug 202143.7044.1543.1543.6143.61627,400
13 Aug 202144.2444.4043.7043.9543.95390,400
12 Aug 202143.8744.6743.5844.0544.05527,100
11 Aug 202144.0344.7043.6743.8943.89685,500
10 Aug 202144.9246.5743.6244.0044.00762,700
09 Aug 202147.0347.0345.0945.1445.14447,600
06 Aug 202146.7247.6645.9046.0546.05420,600
05 Aug 202146.3646.9645.8646.3746.37785,600
04 Aug 202146.6947.9946.0346.5546.55638,400
03 Aug 202148.0748.2146.0547.1247.12972,600
02 Aug 202148.0949.3947.9048.1948.19839,100
30 Jul 202147.4749.3746.8748.0948.091,220,000
29 Jul 202150.0751.6949.6749.8449.84775,300
28 Jul 202148.6051.0448.5150.0050.00926,700
27 Jul 202149.6950.2647.8648.5948.591,218,500
26 Jul 202150.6751.6049.7049.7249.72687,800
23 Jul 202151.4351.8649.0350.1950.191,906,400
22 Jul 202155.0455.1251.1451.1551.152,872,500
21 Jul 202157.0257.0855.4055.4655.46743,700
20 Jul 202156.6357.2255.6856.7456.74551,600
19 Jul 202155.8356.4955.3456.3256.32284,200
16 Jul 202156.6057.1555.8756.0456.04346,900
15 Jul 202155.8256.3954.9856.1056.10459,100
14 Jul 202156.5856.5855.8055.9155.91376,400
13 Jul 202156.9556.9955.8156.0956.09269,900
12 Jul 202158.3558.4557.1257.1857.18237,900
09 Jul 202157.3458.6157.2058.1858.18422,600
08 Jul 202155.8258.0055.8257.1157.11544,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...