AGIO - Agios Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201853.8755.8053.1654.5354.53931,400
Dec 10, 201853.1853.9050.9652.7252.72833,500
Dec 07, 201855.4456.4952.5153.1753.17845,500
Dec 06, 201853.7456.7051.3756.1956.19858,600
Dec 04, 201857.0060.5053.4254.0554.051,310,800
Dec 03, 201866.7866.9056.0356.8156.812,266,200
Nov 30, 201863.7665.8663.4065.8065.80381,700
Nov 29, 201867.7969.1863.4263.6963.69805,600
Nov 28, 201864.8368.4363.4468.4168.41297,800
Nov 27, 201866.1866.1863.2964.0264.02267,500
Nov 26, 201865.1867.4663.6166.9466.94332,200
Nov 23, 201861.5466.4061.5464.2464.24218,600
Nov 21, 201867.1468.0861.8162.2062.20441,900
Nov 20, 201864.7967.6362.8165.7965.79460,400
Nov 19, 201869.0769.9466.0866.4766.47398,500
Nov 16, 201866.8370.7066.8369.6469.64554,000
Nov 15, 201863.5667.2763.1667.2767.27450,100
Nov 14, 201867.4568.1763.0863.7563.75416,000
Nov 13, 201864.8666.9163.9666.5066.50487,900
Nov 12, 201869.0670.4063.3464.1564.15451,100
Nov 09, 201870.8571.3267.6669.0969.09364,900
Nov 08, 201872.5874.2571.7471.9171.91326,600
Nov 07, 201871.8672.9670.3672.7872.78520,500
Nov 06, 201869.4771.4768.5471.3471.34358,700
Nov 05, 201870.6371.6468.7169.7569.75403,900
Nov 02, 201868.8771.6166.7770.3670.36585,400
Nov 01, 201863.1168.7861.1668.5168.511,240,400
Oct 31, 201860.9365.8760.9363.0663.06579,500
Oct 30, 201860.6562.8759.3259.8259.82660,800
Oct 29, 201863.5964.4859.7760.5560.55779,200
Oct 26, 201860.7163.1059.3762.5162.51846,600
Oct 25, 201856.8963.1156.2261.9561.951,011,100
Oct 24, 201864.7465.2056.1856.3356.33895,500
Oct 23, 201861.4765.5359.8764.6964.69542,400
Oct 22, 201866.8166.8461.3362.8162.81656,000
Oct 19, 201867.2368.0765.6566.8866.881,120,300
Oct 18, 201871.1771.1765.8366.8266.82598,300
Oct 17, 201870.5471.7269.0071.5671.56324,400
Oct 16, 201866.1770.9265.1570.7670.76462,600
Oct 15, 201866.0266.7564.4565.6165.61300,600
Oct 12, 201864.7367.2663.7665.8865.88565,800
Oct 11, 201863.6164.7562.1963.3663.36586,600
Oct 10, 201865.4466.2063.5763.8363.83521,100
Oct 09, 201867.7469.1365.0065.8665.86628,800
Oct 08, 201867.6069.1866.2468.1068.10464,800
Oct 05, 201871.0572.0567.9669.0169.01327,700
Oct 04, 201873.6974.0070.2570.9070.90425,700
Oct 03, 201874.2474.2870.5473.8873.88464,000
Oct 02, 201876.6576.6573.4474.1474.14302,000
Oct 01, 201877.3379.1776.3076.5376.53328,700
Sep 28, 201875.4077.5075.1777.1277.12437,800
Sep 27, 201875.7876.8874.9676.1076.10253,400
Sep 26, 201876.2077.4775.5775.8975.89276,300
Sep 25, 201874.5376.8174.4975.8475.84365,200
Sep 24, 201873.6175.9773.0075.5175.51230,300
Sep 21, 201874.2374.2372.7273.5673.56503,700
Sep 20, 201872.9474.7272.3173.9773.97210,900
Sep 19, 201871.1474.3371.0772.5072.50198,500
Sep 18, 201872.0172.5071.1771.6771.67197,800
Sep 17, 201873.3773.3771.3772.0772.07305,300
Sep 14, 201874.4174.8273.3873.4473.44284,600
Sep 13, 201874.4075.0073.2774.5174.51269,400
Sep 12, 201872.5774.6670.4774.1774.17326,400
Sep 11, 201874.7675.0371.5772.5072.50343,100
Sep 10, 201876.6976.9973.5574.4374.43484,900
Sep 07, 201879.3979.4176.0376.6476.64332,400
Sep 06, 201883.4783.9079.5079.6679.66456,300
Sep 05, 201882.3885.0081.6083.8283.82780,200
Sep 04, 201880.0581.3878.5381.1481.14223,800
Aug 31, 201879.4380.9578.9580.7280.72170,800
Aug 30, 201879.0880.3978.6779.7079.70175,300
Aug 29, 201878.8080.0278.6579.4179.41192,700
Aug 28, 201876.6179.0876.0078.4778.47354,600
Aug 27, 201875.2977.6675.0976.5976.59280,900
Aug 24, 201874.9275.9174.0874.9374.93210,500
Aug 23, 201876.4676.6874.6575.0475.04191,300
Aug 22, 201875.7677.1175.0376.2976.29128,900
Aug 21, 201875.8777.3975.2976.0676.06262,600
Aug 20, 201876.0476.0473.4875.4975.49318,600
Aug 17, 201875.8076.4874.9776.0176.01255,500
Aug 16, 201876.6676.7974.4075.9575.95325,000
Aug 15, 201877.5777.5775.5376.0876.08302,700
Aug 14, 201877.9379.4877.4778.0378.03624,400
Aug 13, 201876.4178.3074.4477.3777.37664,600
Aug 10, 201877.9178.5776.1076.4376.43375,000
Aug 09, 201878.5579.6977.8178.2778.27378,500
Aug 08, 201879.9081.0277.6178.7678.76393,200
Aug 07, 201879.0080.8079.0080.3680.36265,100
Aug 06, 201878.5681.3378.0179.9479.94592,200
Aug 03, 201880.9283.2178.7578.9078.90532,100
Aug 02, 201888.7989.5080.0480.4180.41664,100
Aug 01, 201886.0288.3885.3686.7386.73280,600
Jul 31, 201885.8787.2985.4286.4186.41195,800
Jul 30, 201886.9387.1983.2085.9085.90372,500
Jul 27, 201885.5588.3884.8087.1787.17405,400
Jul 26, 201884.3986.2783.4785.3085.30307,100
Jul 25, 201884.5887.5584.2885.0085.00728,300
Jul 24, 201889.8090.3383.1084.7684.76588,300
Jul 23, 201891.8893.9888.6090.2490.24414,900
Jul 20, 201891.4194.3989.1691.0691.06434,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...