Singapore markets open in 7 hours 10 minutes

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.26+0.15 (+0.33%)
As of 1:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 202146.0946.3945.4346.2646.26125,041
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
07 Jul 202157.4358.3756.1356.8156.81595,500
06 Jul 202155.6957.4255.5157.2657.26899,300
02 Jul 202156.3856.3855.4255.7355.73565,400
01 Jul 202155.1856.4754.3156.4256.42654,400
30 Jun 202153.2455.7152.9255.1155.11719,800
29 Jun 202155.9356.1453.4253.5353.53885,400
28 Jun 202157.4757.6755.7356.0956.09723,000
25 Jun 202156.5557.3455.8656.7256.728,013,600
24 Jun 202156.4357.2655.7956.5956.59494,800
23 Jun 202156.5857.0855.6656.4156.41610,400
22 Jun 202160.7561.2856.6756.8456.84719,100
21 Jun 202160.4062.1659.7561.2761.27729,300
18 Jun 202159.4160.8359.0860.4660.461,531,200
17 Jun 202158.5860.1058.4559.7559.75488,200
16 Jun 202158.2459.2158.0558.7858.78393,000
15 Jun 202156.8258.3556.8258.1858.18405,800
14 Jun 202157.4658.4757.4658.2458.24521,100
11 Jun 202159.8459.8456.8857.7457.74561,800
10 Jun 202160.0660.3459.1959.5059.50587,100
09 Jun 202160.0560.7158.6258.9058.90380,300
08 Jun 202159.6060.1658.1159.9859.98277,900
07 Jun 202157.6760.1357.6059.6559.65637,300
04 Jun 202157.5058.1856.7957.6057.60368,100
03 Jun 202156.4657.3656.1357.1357.13236,500
02 Jun 202156.1756.7055.7756.5656.56312,300
01 Jun 202155.6856.5955.4755.8755.87719,000
28 May 202157.2958.1355.6855.7855.78318,100
27 May 202156.3757.1255.7357.1057.10350,400
26 May 202156.3656.5555.9356.3156.31284,000
25 May 202156.5757.2255.8455.8655.86544,100
24 May 202157.8257.9756.3656.5956.59519,200
21 May 202157.2557.9856.8157.1157.11521,500
20 May 202155.1257.5854.0356.7656.76607,100
19 May 202154.4455.9554.1155.1155.11504,300
18 May 202155.9056.1255.3055.3055.30709,100
17 May 202154.9656.2954.0255.7255.72390,100
14 May 202155.1255.8053.5255.2255.22798,300
13 May 202154.9255.5853.6354.9554.95512,300
12 May 202155.7056.4154.2754.3254.32502,800
11 May 202153.9156.4553.0256.1856.18754,000
10 May 202155.0156.4254.3855.7555.75769,700
07 May 202155.5656.6555.2155.7955.79529,300
06 May 202153.0355.3952.5155.1055.10679,900
05 May 202154.1654.6252.2753.2753.27801,700
04 May 202154.4855.3053.0753.5653.56774,800
03 May 202156.3656.9655.1155.2055.20551,300
30 Apr 202155.6457.5554.7755.8055.80638,100
29 Apr 202155.5756.7954.2955.7855.78671,000
28 Apr 202154.8656.4553.9455.4255.42454,700
27 Apr 202156.3756.7855.3455.3755.37376,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...