AGIO - Agios Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201947.0547.9446.6647.1947.19355,300
Jul 19, 201949.4249.4246.5246.7746.77894,000
Jul 18, 201948.5649.4648.2849.3049.30632,800
Jul 17, 201947.2348.5646.4748.5048.50580,700
Jul 16, 201945.8847.4845.7547.0447.04717,700
Jul 15, 201945.5146.2044.8546.1746.17391,300
Jul 12, 201945.6245.6244.7045.2045.20408,300
Jul 11, 201946.2446.4144.7845.6645.66409,400
Jul 10, 201944.5546.6543.9646.2346.23843,900
Jul 09, 201943.7844.6743.6144.2344.23570,500
Jul 08, 201945.3945.4443.5843.8743.87564,500
Jul 05, 201946.3747.0345.5945.7945.79496,100
Jul 03, 201947.3247.8745.5146.5446.54533,200
Jul 02, 201949.4549.4547.1247.2047.20505,600
Jul 01, 201950.8651.0948.7949.5849.58376,900
Jun 28, 201949.7050.5549.6249.8849.881,108,700
Jun 27, 201948.0749.7347.5549.6749.67600,500
Jun 26, 201949.7250.2547.6647.9647.96401,300
Jun 25, 201948.8550.4248.5949.5949.59702,600
Jun 24, 201950.5550.8448.6348.7148.71397,700
Jun 21, 201951.1751.5049.7550.7850.78874,000
Jun 20, 201952.3953.4351.1551.3051.30332,400
Jun 19, 201952.4652.7950.5451.4251.42416,800
Jun 18, 201951.0652.7351.0651.9151.91506,000
Jun 17, 201948.5250.9348.4250.6650.661,510,500
Jun 14, 201949.6949.8447.9148.0548.05454,700
Jun 13, 201949.0949.7847.5849.5749.57431,800
Jun 12, 201948.8249.3047.4748.7048.70334,000
Jun 11, 201949.0749.5248.3448.9148.91301,700
Jun 10, 201950.4251.0348.1848.2348.23276,900
Jun 07, 201948.7250.4247.8950.0050.00440,700
Jun 06, 201948.9149.3147.4148.7048.70470,500
Jun 05, 201949.4849.9747.6848.9048.90441,500
Jun 04, 201948.6250.0947.8749.2649.26578,300
Jun 03, 201946.4048.3145.8347.8147.81613,900
May 31, 201946.6046.9845.4346.1746.17477,500
May 30, 201948.1948.4946.6347.3847.38418,300
May 29, 201947.3048.2946.3647.9147.91257,300
May 28, 201948.5549.2047.2447.4047.40477,300
May 24, 201949.4350.5048.0448.3348.33518,200
May 23, 201950.5550.6848.4649.0949.09389,900
May 22, 201951.0052.0150.3351.3551.35423,000
May 21, 201948.9451.4748.0151.3651.36472,800
May 20, 201949.5150.0947.3648.6148.61537,100
May 17, 201949.1550.9848.8950.1050.10696,400
May 16, 201953.5353.8748.8549.7449.741,756,700
May 15, 201947.4048.0446.4947.3547.35455,000
May 14, 201947.1748.1046.3147.8347.83553,800
May 13, 201948.4449.1546.5546.6946.69660,100
May 10, 201950.7750.8448.8049.6849.68514,600
May 09, 201950.9451.7750.2751.1151.11446,700
May 08, 201950.1752.7650.0451.6551.65494,300
May 07, 201952.9953.5949.6450.4750.47765,300
May 06, 201953.5554.3252.3053.8853.88623,100
May 03, 201952.0055.1151.3554.9154.91828,800
May 02, 201952.5155.5650.7851.5051.501,360,300
May 01, 201956.0956.5953.0753.1953.19752,200
Apr 30, 201956.8857.6555.2055.9255.92653,200
Apr 29, 201957.0757.9956.2657.1057.10942,300
Apr 26, 201957.4657.6054.6856.8056.80816,400
Apr 25, 201956.9058.1156.1957.1657.16251,900
Apr 24, 201958.3958.4756.7556.8356.83363,700
Apr 23, 201956.8059.5356.1758.6858.68339,900
Apr 22, 201955.6856.9355.0956.6256.62282,400
Apr 18, 201956.4257.2654.5355.9755.97817,100
Apr 17, 201960.2460.2456.0056.3456.34494,800
Apr 16, 201960.0061.0159.1759.7259.72245,000
Apr 15, 201961.4162.0259.2459.8559.85255,800
Apr 12, 201962.8462.8460.9761.3261.32304,400
Apr 11, 201964.2464.2461.7561.9361.93323,500
Apr 10, 201964.3365.0663.2364.0364.03391,600
Apr 09, 201965.9766.5364.2564.5264.52307,800
Apr 08, 201968.0968.8566.2066.3066.30342,200
Apr 05, 201966.8168.3566.8168.1068.10380,400
Apr 04, 201966.6067.5065.7566.4666.46304,800
Apr 03, 201967.2767.6265.2966.6066.60669,000
Apr 02, 201964.0066.8663.8066.6666.66383,000
Apr 01, 201968.1768.8964.2064.4664.46343,000
Mar 29, 201966.1167.5665.5467.4467.44613,000
Mar 28, 201964.0765.6963.8165.4465.44250,800
Mar 27, 201965.9665.9663.7463.8363.83353,500
Mar 26, 201963.5366.1363.2665.9365.93380,500
Mar 25, 201962.1562.9561.0062.7562.75268,900
Mar 22, 201965.5665.5662.2062.2962.29352,300
Mar 21, 201964.0266.1663.3265.5965.59300,400
Mar 20, 201965.0066.3464.0164.2664.26406,100
Mar 19, 201965.2166.6864.2865.1765.17371,800
Mar 18, 201965.0266.6064.0164.8464.84419,400
Mar 15, 201963.9065.2863.5465.0165.01912,300
Mar 14, 201965.6565.8263.3563.5163.51405,700
Mar 13, 201964.9166.2163.9665.9265.92338,700
Mar 12, 201964.5965.4363.7064.5164.51313,700
Mar 11, 201962.2664.4961.8064.3564.35423,600
Mar 08, 201962.4863.1361.7761.8561.85318,200
Mar 07, 201962.8564.1261.8463.0463.04291,200
Mar 06, 201967.0267.1662.8163.1863.18595,400
Mar 05, 201967.5268.3466.0567.2967.29400,900
Mar 04, 201968.3668.9466.4167.5067.50637,400
Mar 01, 201965.1368.1264.3167.6767.67571,900
Feb 28, 201964.8965.7163.6264.8764.87483,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...