AGIO - Agios Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201962.3966.0861.6965.1465.14522,500
Feb 26, 201962.0064.1761.4463.1863.18656,900
Feb 25, 201959.5162.7259.5162.3562.35689,700
Feb 22, 201956.5958.9155.9358.8658.86277,200
Feb 21, 201957.3457.3755.5656.1356.13313,300
Feb 20, 201959.2559.4356.9857.8857.88422,000
Feb 19, 201958.4859.0157.0457.7157.71575,900
Feb 15, 201960.5060.8556.7259.2959.29774,700
Feb 14, 201953.7760.0052.8057.4257.42862,200
Feb 13, 201955.0755.6753.9054.0354.03430,100
Feb 12, 201954.5455.7053.6854.7954.79363,000
Feb 11, 201953.6754.7852.7554.0854.08248,400
Feb 08, 201952.6453.6852.3053.3653.36289,100
Feb 07, 201955.1755.7152.8252.9352.93422,600
Feb 06, 201954.5755.8054.1955.6355.63404,600
Feb 05, 201954.2955.6754.2454.5654.56395,200
Feb 04, 201953.8054.5552.7354.2954.29134,000
Feb 01, 201953.7054.4252.3853.8753.87244,800
Jan 31, 201951.5853.8051.5753.6053.60406,900
Jan 30, 201950.4152.0950.0851.6351.63340,900
Jan 29, 201950.6851.2049.9750.2850.28443,900
Jan 28, 201951.6351.8850.0650.5050.50394,900
Jan 25, 201952.4952.5851.3452.2252.22389,800
Jan 24, 201951.9552.5351.4051.9351.93317,100
Jan 23, 201952.5653.6150.8352.0352.03521,000
Jan 22, 201955.2055.2051.4452.2752.27648,300
Jan 18, 201956.2957.2354.8455.8955.89834,100
Jan 17, 201955.8657.3455.0056.2156.21552,000
Jan 16, 201955.7057.6355.1956.2056.20734,600
Jan 15, 201954.3656.1954.0056.0156.01403,700
Jan 14, 201954.0355.4954.0154.3854.38644,400
Jan 11, 201955.4056.0953.8254.6454.64681,900
Jan 10, 201953.5056.2751.8055.4955.49560,800
Jan 09, 201953.2754.8150.6253.8953.89520,200
Jan 08, 201951.5154.3150.1853.0053.00807,900
Jan 07, 201948.2852.6147.2151.0051.001,001,300
Jan 04, 201946.6747.6345.9046.9246.92683,900
Jan 03, 201947.1749.1245.6545.9245.92519,000
Jan 02, 201944.8447.3044.3747.2547.25385,100
Dec 31, 201845.8747.1245.2946.1146.11265,600
Dec 28, 201844.9946.7244.2845.3045.30337,400
Dec 27, 201844.1944.8842.9544.8544.85430,200
Dec 26, 201844.4645.4342.3244.8944.89541,500
Dec 24, 201841.6345.1041.6343.8043.80300,700
Dec 21, 201845.3345.6542.2842.7342.731,083,000
Dec 20, 201849.1450.2044.7744.9244.92722,400
Dec 19, 201850.1752.4648.0849.5149.51537,400
Dec 18, 201851.2851.6448.2749.8649.86744,800
Dec 17, 201851.1253.0050.0250.8550.85495,900
Dec 14, 201852.7353.7051.3051.5351.53453,000
Dec 13, 201856.2956.8353.2153.2553.25433,900
Dec 12, 201855.5556.3954.4056.0556.05731,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...