U.S. Markets closed

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
55.09+0.20 (+0.36%)
At close: 4:00PM EDT
People also watch
BLUEKITECLVSJUNOEPZM
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201754.9556.0853.9055.0955.09445,900
Aug 17, 201756.0856.4954.7654.8954.89368,200
Aug 16, 201758.2658.4055.9456.2256.22569,100
Aug 15, 201759.0459.2157.8158.1758.17279,900
Aug 14, 201759.4359.9258.7858.9358.93252,900
Aug 11, 201758.3159.1557.0658.8658.86501,700
Aug 10, 201760.0860.0857.7658.2658.26314,000
Aug 09, 201758.8361.4858.5560.5660.56518,600
Aug 08, 201759.0060.6555.4459.5159.511,058,900
Aug 07, 201761.1461.8060.1461.0661.06637,700
Aug 04, 201763.3863.3861.4261.4661.46477,000
Aug 03, 201762.8064.8261.8763.0463.04933,000
Aug 02, 201760.0663.5058.3661.6461.641,521,800
Aug 01, 201756.2159.8554.3058.6558.652,149,400
Jul 31, 201756.5956.8155.7555.9455.94243,900
Jul 28, 201756.0156.7355.3456.5756.57329,500
Jul 27, 201758.2058.9455.7756.2356.23352,700
Jul 26, 201758.0958.8857.7558.1258.12277,200
Jul 25, 201759.7759.7757.8057.9657.96362,700
Jul 24, 201757.2659.3957.0559.3859.38387,400
Jul 21, 201757.1358.5756.5157.1757.17345,300
Jul 20, 201756.5057.9456.1757.2357.23277,700
Jul 19, 201756.5057.4555.7456.3956.39274,200
Jul 18, 201757.6158.1655.8856.0356.03289,300
Jul 17, 201757.8959.1757.4057.7557.75416,300
Jul 14, 201757.3657.9256.8757.8157.81310,000
Jul 13, 201756.4957.9755.5657.3857.38406,800
Jul 12, 201756.6956.7855.5656.1656.16470,400
Jul 11, 201754.6256.8054.4156.2756.27515,000
Jul 10, 201755.0155.7953.4054.5054.50530,500
Jul 07, 201754.3355.0053.4454.9154.91418,900
Jul 06, 201753.1954.6052.5954.0254.021,235,500
Jul 05, 201751.9054.1451.2953.8753.87640,900
Jul 03, 201751.8452.4150.9152.1852.18205,900
Jun 30, 201752.5752.5751.0051.4551.45448,000
Jun 29, 201752.9253.0951.3752.4552.45419,200
Jun 28, 201752.1553.6151.3253.1853.18457,800
Jun 27, 201754.7354.8651.2151.5651.56691,600
Jun 26, 201756.8057.6552.7954.7054.701,121,800
Jun 23, 201757.4659.5856.5459.1859.18834,000
Jun 22, 201756.9158.4954.6757.4257.42754,400
Jun 21, 201752.7256.7952.3756.7856.78710,000
Jun 20, 201751.8954.2551.4252.7552.75764,600
Jun 19, 201752.0152.6551.2651.7651.76427,200
Jun 16, 201750.4651.8550.0651.7751.77569,700
Jun 15, 201750.8651.5549.7650.5150.51423,700
Jun 14, 201750.5851.6950.0151.2651.26365,500
Jun 13, 201750.7551.2049.9650.7350.73313,400
Jun 12, 201749.9251.0848.8650.6250.62350,900
Jun 09, 201750.2250.9949.4150.0250.02305,600
Jun 08, 201750.5951.3850.1550.4850.48212,700
Jun 07, 201749.4550.8248.5450.4850.48390,500
Jun 06, 201748.5150.0948.0049.2249.22381,900
Jun 05, 201749.5249.7147.2548.7248.72394,000
Jun 02, 201748.5549.5048.1349.1749.17374,200
Jun 01, 201746.8048.8846.4848.4948.49530,700
May 31, 201747.5347.5345.9646.6746.67604,000
May 30, 201748.2248.4247.0047.0747.07443,600
May 26, 201747.5348.2446.8448.2048.20492,100
May 25, 201747.7347.7346.2247.4647.46478,700
May 24, 201748.7749.2046.5747.2447.24597,100
May 23, 201749.4049.7148.2048.5648.56311,900
May 22, 201749.3150.1348.1349.2649.26509,600
May 19, 201752.0252.3748.6849.1649.16489,100
May 18, 201750.0252.1049.2751.9551.95490,400
May 17, 201752.3052.3650.4850.5350.53641,700
May 16, 201753.5753.5752.1553.4053.40348,200
May 15, 201753.2853.8652.5553.4653.46352,000
May 12, 201751.0553.3750.7853.1653.16465,500
May 11, 201751.2952.9850.5550.9650.96505,400
May 10, 201750.3252.0449.6251.5851.58484,800
May 09, 201749.1551.1649.1050.3150.31661,000
May 08, 201749.7750.1148.8549.0249.02566,100
May 05, 201747.2250.0546.9549.9849.98896,700
May 04, 201747.7948.4745.1147.2747.27794,200
May 03, 201747.0047.2045.3246.7946.79952,100
May 02, 201751.0051.2846.9047.2047.201,007,800
May 01, 201750.1751.3249.6151.2051.20374,200
Apr 28, 201750.8551.3349.6049.7149.71762,600
Apr 27, 201750.4752.0950.0150.9150.91542,600
Apr 26, 201750.1951.6050.1950.5150.51734,900
Apr 25, 201748.1550.4248.0650.2050.20891,000
Apr 24, 201747.6948.5047.0847.3747.37561,400
Apr 21, 201748.0748.7346.9246.9946.99730,500
Apr 20, 201748.7949.7347.7448.2848.28983,200
Apr 19, 201749.7850.9448.5748.7448.744,111,100
Apr 18, 201753.8153.8149.9450.3650.361,284,700
Apr 17, 201755.3155.5753.9955.5155.51223,000
Apr 13, 201753.3956.3753.2355.3355.33329,500
Apr 12, 201753.6654.4152.7553.6453.64236,700
Apr 11, 201753.4454.8252.4853.6453.64347,000
Apr 10, 201754.1354.7953.2353.7153.71297,800
Apr 07, 201753.5654.1152.5853.8453.84354,500
Apr 06, 201753.8154.4652.6453.6953.69583,700
Apr 05, 201755.9056.5552.5653.4553.451,053,400
Apr 04, 201756.4657.1954.6155.5755.57547,100
Apr 03, 201758.5559.0055.8356.2056.20470,700
Mar 31, 201757.4358.6557.2858.4058.40286,600
Mar 30, 201757.2858.4957.1857.3457.34365,700
Mar 29, 201756.4458.1556.1257.2057.20332,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...