Advertisement
U.S. markets closed

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.24+0.12 (+0.41%)
At close: 04:00PM EDT
29.02 -0.22 (-0.75%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202429.1929.4228.8229.2429.24407,496
Mar 27, 202429.2429.4528.5729.1229.12666,400
Mar 26, 202430.0730.2328.8729.0629.06554,700
Mar 25, 202429.8130.2129.5129.6829.68413,800
Mar 22, 202430.4030.6629.8329.8829.88442,200
Mar 21, 202430.2431.4830.1630.2430.24649,600
Mar 20, 202429.9330.7829.7430.2330.23610,500
Mar 19, 202429.3530.3929.2830.0930.09544,600
Mar 18, 202429.8830.0028.9429.2929.29654,700
Mar 15, 202429.4030.3429.4029.9429.941,341,000
Mar 14, 202429.8230.0029.0229.4629.46539,400
Mar 13, 202430.3131.0429.8230.0030.00518,200
Mar 12, 202430.7430.8730.0230.2930.29518,100
Mar 11, 202431.4431.7730.6830.8030.80410,700
Mar 08, 202431.8132.0430.9031.2931.29460,600
Mar 07, 202431.9932.6031.2731.3731.37770,100
Mar 06, 202431.4032.1031.1431.7931.791,605,800
Mar 05, 202431.9632.2631.2531.3731.37686,900
Mar 04, 202432.4332.6331.2832.1732.17685,500
Mar 01, 202432.3533.0432.0932.2732.27842,400
Feb 29, 202434.2534.2532.2432.3232.32857,900
Feb 28, 202434.5535.4833.4833.6733.671,017,300
Feb 27, 202433.0035.5032.9034.8134.811,606,100
Feb 26, 202432.8633.7532.2332.8732.87957,000
Feb 23, 202429.8733.9129.8732.9932.992,568,900
Feb 22, 202426.7330.0526.6629.7829.781,504,400
Feb 21, 202427.1127.3726.5026.8026.80634,700
Feb 20, 202426.1927.1326.1927.1027.10984,700
Feb 16, 202426.4126.9126.0226.5126.51638,400
Feb 15, 202424.9327.0024.8826.8026.801,093,000
Feb 14, 202425.4426.2325.2025.9025.90933,600
Feb 13, 202425.1225.4224.6925.1525.151,256,500
Feb 12, 202425.2725.9824.7525.8825.88970,900
Feb 09, 202424.2525.1724.2525.1425.14690,200
Feb 08, 202423.7624.3123.7024.1824.18529,000
Feb 07, 202424.0824.0823.4123.6923.69414,700
Feb 06, 202423.8924.4823.7124.1524.15537,200
Feb 05, 202422.8523.8122.4123.7323.73539,700
Feb 02, 202422.6023.2822.5023.0923.09633,000
Feb 01, 202422.7123.0022.2322.9622.96491,000
Jan 31, 202422.7923.3422.5122.6222.62612,900
Jan 30, 202423.7323.8622.6622.8622.86615,800
Jan 29, 202423.2724.0822.7223.8723.87595,100
Jan 26, 202423.4823.6622.9123.3823.38648,600
Jan 25, 202421.7723.4521.6623.4223.421,124,400
Jan 24, 202421.8021.9921.1821.5121.51580,800
Jan 23, 202422.1522.1521.3721.7121.71353,500
Jan 22, 202421.8922.3121.2921.6221.62527,400
Jan 19, 202421.4121.8020.9621.7321.734,586,200
Jan 18, 202421.8021.8021.0221.3221.32674,000
Jan 17, 202421.7722.1121.4021.7121.71716,400
Jan 16, 202422.5722.7021.7621.9421.94865,300
Jan 12, 202422.9423.3222.4422.7422.74615,700
Jan 11, 202422.9323.1322.4022.5922.59618,400
Jan 10, 202423.9924.4023.1323.4023.40651,200
Jan 09, 202424.1524.2223.5124.0024.00475,400
Jan 08, 202423.0424.4622.6524.4524.45636,500
Jan 05, 202423.1723.2422.4323.1423.14684,200
Jan 04, 202424.1424.3323.3523.4723.47919,800
Jan 03, 202423.5825.4321.7524.0224.022,689,900
Jan 02, 202422.2023.2222.0022.8322.83422,700
Dec 29, 202322.7322.7322.2222.2722.27686,700
Dec 28, 202322.7823.1822.4322.7922.79494,000
Dec 27, 202323.0923.1422.3322.8322.83488,200
Dec 26, 202324.2024.3122.9823.0023.00673,200
Dec 22, 202323.0124.0522.9923.9423.94476,000
Dec 21, 202323.2723.5522.7222.8722.87420,200
Dec 20, 202323.8323.8723.0123.0623.06494,300
Dec 19, 202323.4523.9923.4523.8123.81588,200
Dec 18, 202323.1623.5322.8723.2523.25494,300
Dec 15, 202323.4623.7922.9323.2423.241,025,300
Dec 14, 202323.1723.8022.9523.2423.24788,500
Dec 13, 202322.1422.8421.7922.7622.76639,300
Dec 12, 202321.8422.5721.5822.0022.00947,000
Dec 11, 202322.1122.7921.5921.9321.93643,400
Dec 08, 202323.0523.1422.0122.0522.05392,100
Dec 07, 202322.5623.1622.3723.1423.14388,600
Dec 06, 202322.6623.0522.3522.5522.55430,900
Dec 05, 202322.8323.1222.4822.5322.53388,100
Dec 04, 202322.8323.2322.4623.0723.07301,600
Dec 01, 202322.1422.9321.5322.9022.90344,800
Nov 30, 202322.5022.8022.0422.2322.23487,200
Nov 29, 202322.3622.9121.8922.2022.20250,000
Nov 28, 202321.5322.2321.2922.2022.20254,600
Nov 27, 202322.1822.2621.3221.6821.68425,100
Nov 24, 202321.9622.4721.8022.3322.33116,900
Nov 22, 202322.0822.2221.6621.9621.96304,100
Nov 21, 202321.7422.4721.4621.8721.87449,000
Nov 20, 202322.2422.7221.4021.5021.50606,500
Nov 17, 202322.4723.0021.4522.2622.26420,900
Nov 16, 202322.4222.6021.8622.2422.24298,600
Nov 15, 202322.1923.0722.1922.4722.47356,200
Nov 14, 202322.3022.7622.1622.3022.30699,600
Nov 13, 202320.8521.4520.4021.3421.34392,200
Nov 10, 202321.4122.4121.0421.1421.14917,900
Nov 09, 202322.6322.6321.2521.3621.36557,600
Nov 08, 202323.2423.3022.3422.5022.50383,700
Nov 07, 202322.5023.3822.3523.2423.24592,300
Nov 06, 202322.5622.9722.3822.4222.42625,400
Nov 03, 202321.2022.8321.2022.4922.492,244,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...