Singapore markets closed

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.74+0.46 (+1.63%)
As of 09:45AM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202228.7328.9527.9428.7428.7411,584
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
19 Jul 202221.1821.8921.0921.6221.62437,000
18 Jul 202222.8123.0320.8920.9820.98530,700
15 Jul 202223.1023.1821.7322.3122.31850,000
14 Jul 202222.5723.1122.1922.7122.71568,800
13 Jul 202223.2924.1422.6122.6622.66813,900
12 Jul 202223.5724.3722.6624.0624.06473,900
11 Jul 202225.6625.6623.4123.4923.49718,500
08 Jul 202225.8026.3325.6026.0026.00415,900
07 Jul 202225.1526.0825.1526.0126.01730,200
06 Jul 202225.4126.2325.2425.3525.35911,400
05 Jul 202223.0125.4822.1325.4525.45985,500
01 Jul 202222.1723.4621.9423.3623.36494,300
30 Jun 202221.9023.0121.7022.1722.17437,300
29 Jun 202222.4322.8521.9022.3822.38479,800
28 Jun 202223.0323.5122.5722.6122.61796,600
27 Jun 202222.5323.5422.2223.1523.15657,100
24 Jun 202221.6022.6121.0522.5722.571,536,400
23 Jun 202218.7221.3518.6021.2821.28905,600
22 Jun 202217.8319.2117.8318.6018.602,512,300
21 Jun 202218.3718.7718.0518.0918.091,443,000
17 Jun 202217.3818.2917.3817.9717.971,919,200
16 Jun 202217.7118.4816.7517.1417.14774,100
15 Jun 202217.1618.7217.1618.3318.33972,500
14 Jun 202217.4617.5216.8217.0617.06749,300
13 Jun 202217.7918.2717.2717.3717.37690,300
10 Jun 202218.9119.2618.3918.5018.50719,700
09 Jun 202219.8720.1419.5019.6019.60420,800
08 Jun 202219.3620.4819.2420.0220.02444,100
07 Jun 202218.0219.5918.0219.5519.55677,900
06 Jun 202219.8920.5918.2218.3118.31737,800
03 Jun 202219.2120.1119.2119.6819.68555,000
02 Jun 202219.1319.6318.9619.3819.38408,800
01 Jun 202219.5719.8218.5219.0919.09659,700
31 May 202219.8420.2818.9019.4719.47676,100
27 May 202219.3419.8518.5519.8319.83534,200
26 May 202219.7120.1419.1819.3919.39314,600
25 May 202219.3120.0519.1819.6319.63627,600
24 May 202220.5220.8619.3419.4719.47611,300
23 May 202221.3021.5220.6221.0921.09557,700
20 May 202220.8521.1419.9721.1021.10454,200
19 May 202221.2121.5020.2020.6120.61644,400
18 May 202221.5722.0620.6621.1521.15601,600
17 May 202222.9823.2621.8422.3322.33936,300
16 May 202221.9222.5321.5322.1422.14390,600
13 May 202222.0623.0821.6322.1222.12726,000
12 May 202220.2021.8520.2021.4121.411,152,300
11 May 202221.5722.3720.3820.4920.49786,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...