Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,939.15 +266.12 (+0.61%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Agios Pharmaceuticals, Inc. (AGIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 21 Nov 2023 | 21.74 | 22.47 | 21.46 | 21.87 | 21.87 | 449,000 |
| 20 Nov 2023 | 22.24 | 22.72 | 21.40 | 21.50 | 21.50 | 606,500 |
| 17 Nov 2023 | 22.47 | 23.00 | 21.45 | 22.26 | 22.26 | 420,900 |
| 16 Nov 2023 | 22.42 | 22.60 | 21.86 | 22.24 | 22.24 | 298,600 |
| 15 Nov 2023 | 22.19 | 23.07 | 22.19 | 22.47 | 22.47 | 356,200 |
| 14 Nov 2023 | 22.30 | 22.76 | 22.16 | 22.30 | 22.30 | 699,600 |
| 13 Nov 2023 | 20.85 | 21.45 | 20.40 | 21.34 | 21.34 | 392,200 |
| 10 Nov 2023 | 21.41 | 22.41 | 21.04 | 21.14 | 21.14 | 917,900 |
| 09 Nov 2023 | 22.63 | 22.63 | 21.25 | 21.36 | 21.36 | 557,600 |
| 08 Nov 2023 | 23.24 | 23.30 | 22.34 | 22.50 | 22.50 | 383,700 |
| 07 Nov 2023 | 22.50 | 23.38 | 22.35 | 23.24 | 23.24 | 592,300 |
| 06 Nov 2023 | 22.56 | 22.97 | 22.38 | 22.42 | 22.42 | 625,400 |
| 03 Nov 2023 | 21.20 | 22.83 | 21.20 | 22.49 | 22.49 | 2,244,900 |
| 02 Nov 2023 | 21.50 | 21.90 | 20.86 | 21.00 | 21.00 | 657,400 |
| 01 Nov 2023 | 20.90 | 21.41 | 20.74 | 21.30 | 21.30 | 1,989,700 |
| 31 Oct 2023 | 20.35 | 21.35 | 20.35 | 21.01 | 21.01 | 1,117,400 |
| 30 Oct 2023 | 20.27 | 20.50 | 20.04 | 20.39 | 20.39 | 424,700 |
| 27 Oct 2023 | 20.59 | 20.88 | 19.80 | 19.97 | 19.97 | 524,000 |
| 26 Oct 2023 | 20.13 | 21.03 | 20.09 | 20.77 | 20.77 | 432,800 |
| 25 Oct 2023 | 20.76 | 20.88 | 19.99 | 20.18 | 20.18 | 510,000 |
| 24 Oct 2023 | 20.97 | 21.31 | 20.83 | 20.92 | 20.92 | 757,000 |
| 23 Oct 2023 | 21.15 | 21.49 | 20.80 | 20.96 | 20.96 | 457,900 |
| 20 Oct 2023 | 21.43 | 21.68 | 21.06 | 21.38 | 21.38 | 693,300 |
| 19 Oct 2023 | 21.70 | 21.75 | 21.09 | 21.42 | 21.42 | 822,400 |
| 18 Oct 2023 | 22.41 | 22.41 | 21.74 | 21.81 | 21.81 | 489,100 |
| 17 Oct 2023 | 22.98 | 23.36 | 22.04 | 22.64 | 22.64 | 477,500 |
| 16 Oct 2023 | 23.19 | 23.50 | 22.62 | 23.11 | 23.11 | 637,000 |
| 13 Oct 2023 | 23.07 | 23.33 | 22.85 | 23.12 | 23.12 | 655,800 |
| 12 Oct 2023 | 23.22 | 23.26 | 22.69 | 22.97 | 22.97 | 483,000 |
| 11 Oct 2023 | 23.77 | 23.95 | 23.27 | 23.36 | 23.36 | 511,400 |
| 10 Oct 2023 | 23.99 | 24.19 | 23.50 | 23.77 | 23.77 | 2,536,200 |
| 09 Oct 2023 | 23.81 | 24.12 | 23.46 | 24.01 | 24.01 | 356,800 |
| 06 Oct 2023 | 24.29 | 24.45 | 23.62 | 24.00 | 24.00 | 444,500 |
| 05 Oct 2023 | 23.85 | 24.89 | 23.67 | 24.53 | 24.53 | 916,300 |
| 04 Oct 2023 | 24.07 | 24.14 | 23.65 | 23.98 | 23.98 | 208,300 |
| 03 Oct 2023 | 24.04 | 24.36 | 23.81 | 24.02 | 24.02 | 194,400 |
| 02 Oct 2023 | 24.74 | 24.74 | 23.84 | 24.22 | 24.22 | 327,000 |
| 29 Sept 2023 | 24.97 | 25.21 | 24.50 | 24.75 | 24.75 | 439,000 |
| 28 Sept 2023 | 24.43 | 24.79 | 24.04 | 24.77 | 24.77 | 212,800 |
| 27 Sept 2023 | 24.43 | 24.94 | 24.25 | 24.54 | 24.54 | 502,500 |
| 26 Sept 2023 | 24.41 | 25.03 | 24.20 | 24.36 | 24.36 | 306,900 |
| 25 Sept 2023 | 24.47 | 24.79 | 24.06 | 24.41 | 24.41 | 276,600 |
| 22 Sept 2023 | 24.93 | 25.04 | 24.40 | 24.53 | 24.53 | 223,000 |
| 21 Sept 2023 | 24.37 | 25.02 | 24.21 | 24.90 | 24.90 | 223,300 |
| 20 Sept 2023 | 25.07 | 25.24 | 24.52 | 24.56 | 24.56 | 232,800 |
| 19 Sept 2023 | 25.45 | 25.52 | 24.79 | 25.07 | 25.07 | 217,300 |
| 18 Sept 2023 | 26.19 | 26.52 | 25.39 | 25.46 | 25.46 | 309,500 |
| 15 Sept 2023 | 26.88 | 26.97 | 25.73 | 26.09 | 26.09 | 1,024,400 |
| 14 Sept 2023 | 27.48 | 27.64 | 26.80 | 26.88 | 26.88 | 832,000 |
| 13 Sept 2023 | 27.08 | 27.34 | 26.84 | 27.25 | 27.25 | 295,600 |
| 12 Sept 2023 | 26.94 | 27.47 | 26.78 | 27.11 | 27.11 | 245,700 |
| 11 Sept 2023 | 26.12 | 26.88 | 25.94 | 26.87 | 26.87 | 247,700 |
| 08 Sept 2023 | 26.12 | 26.40 | 25.66 | 26.11 | 26.11 | 217,900 |
| 07 Sept 2023 | 26.45 | 26.45 | 25.84 | 26.04 | 26.04 | 286,700 |
| 06 Sept 2023 | 27.10 | 27.26 | 26.38 | 26.56 | 26.56 | 270,900 |
| 05 Sept 2023 | 28.01 | 28.12 | 26.89 | 26.96 | 26.96 | 260,900 |
| 01 Sept 2023 | 27.61 | 28.49 | 27.26 | 28.17 | 28.17 | 370,900 |
| 31 Aug 2023 | 27.18 | 27.62 | 27.04 | 27.43 | 27.43 | 495,900 |
| 30 Aug 2023 | 26.93 | 27.34 | 26.84 | 27.27 | 27.27 | 348,300 |
| 29 Aug 2023 | 27.05 | 27.22 | 26.65 | 27.01 | 27.01 | 273,000 |
| 28 Aug 2023 | 27.13 | 27.39 | 26.43 | 26.95 | 26.95 | 219,200 |
| 25 Aug 2023 | 26.62 | 27.29 | 26.42 | 26.97 | 26.97 | 206,700 |
| 24 Aug 2023 | 26.81 | 26.82 | 26.15 | 26.59 | 26.59 | 240,300 |
| 23 Aug 2023 | 27.10 | 27.49 | 26.76 | 26.91 | 26.91 | 308,000 |
| 22 Aug 2023 | 26.90 | 27.19 | 26.78 | 27.04 | 27.04 | 247,100 |
| 21 Aug 2023 | 26.13 | 27.11 | 25.90 | 26.91 | 26.91 | 399,400 |
| 18 Aug 2023 | 25.66 | 26.55 | 25.60 | 26.24 | 26.24 | 245,100 |
| 17 Aug 2023 | 26.77 | 26.95 | 25.85 | 25.97 | 25.97 | 296,800 |
| 16 Aug 2023 | 27.56 | 27.82 | 26.19 | 26.70 | 26.70 | 406,700 |
| 15 Aug 2023 | 27.49 | 27.80 | 27.03 | 27.75 | 27.75 | 298,400 |
| 14 Aug 2023 | 26.38 | 27.61 | 26.02 | 27.53 | 27.53 | 338,600 |
| 11 Aug 2023 | 26.75 | 27.08 | 26.52 | 26.66 | 26.66 | 274,700 |
| 10 Aug 2023 | 25.96 | 27.13 | 25.93 | 26.79 | 26.79 | 354,700 |
| 09 Aug 2023 | 26.02 | 26.50 | 25.67 | 26.07 | 26.07 | 454,200 |
| 08 Aug 2023 | 25.37 | 26.06 | 25.20 | 26.00 | 26.00 | 523,100 |
| 07 Aug 2023 | 25.46 | 25.99 | 25.21 | 25.55 | 25.55 | 387,600 |
| 04 Aug 2023 | 25.77 | 25.93 | 25.05 | 25.46 | 25.46 | 302,100 |
| 03 Aug 2023 | 25.23 | 26.74 | 25.23 | 25.94 | 25.94 | 368,100 |
| 02 Aug 2023 | 26.40 | 26.40 | 25.65 | 25.98 | 25.98 | 386,000 |
| 01 Aug 2023 | 26.50 | 26.85 | 26.03 | 26.79 | 26.79 | 408,500 |
| 31 Jul 2023 | 26.62 | 27.04 | 26.26 | 26.52 | 26.52 | 235,600 |
| 28 Jul 2023 | 26.35 | 26.62 | 25.74 | 26.58 | 26.58 | 354,700 |
| 27 Jul 2023 | 26.24 | 26.37 | 25.46 | 25.60 | 25.60 | 267,700 |
| 26 Jul 2023 | 26.15 | 26.39 | 25.76 | 26.06 | 26.06 | 227,900 |
| 25 Jul 2023 | 26.39 | 26.64 | 26.15 | 26.25 | 26.25 | 203,700 |
| 24 Jul 2023 | 27.47 | 27.72 | 26.29 | 26.33 | 26.33 | 344,200 |
| 21 Jul 2023 | 27.03 | 27.74 | 26.83 | 27.52 | 27.52 | 844,300 |
| 20 Jul 2023 | 26.49 | 26.88 | 26.26 | 26.82 | 26.82 | 355,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.