AGIO - Agios Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201932.5033.0831.4832.3532.35414,000
Oct 11, 201932.3232.9631.9632.6232.62381,800
Oct 10, 201931.4632.4431.0231.8131.81474,900
Oct 09, 201931.8832.3231.2631.5031.50395,500
Oct 08, 201933.5033.5931.6231.7431.74543,100
Oct 07, 201934.0734.2833.5333.9133.91277,000
Oct 04, 201934.7335.3533.3834.1634.16517,500
Oct 03, 201932.8734.8832.8734.7234.72767,800
Oct 02, 201932.8333.6931.7832.8832.88539,500
Oct 01, 201932.7933.8632.0033.5933.591,038,700
Sep 30, 201934.7134.8431.4632.4032.401,262,400
Sep 27, 201933.8235.3533.7134.4534.45621,800
Sep 26, 201935.2535.3933.9234.0134.01393,100
Sep 25, 201935.3636.2234.9635.4935.49474,500
Sep 24, 201936.8036.9834.4535.5335.53769,900
Sep 23, 201937.4037.7536.4936.6136.61509,500
Sep 20, 201936.0137.1735.8036.3136.31607,800
Sep 19, 201936.5637.0435.9736.0436.04437,000
Sep 18, 201936.7237.2536.2436.5036.50400,100
Sep 17, 201937.6438.0636.2436.5836.58429,600
Sep 16, 201937.5038.3136.8037.7137.71617,500
Sep 13, 201938.2738.4836.6737.7437.74927,400
Sep 12, 201938.3738.9036.6738.1538.15763,300
Sep 11, 201935.6838.2035.5137.9037.90761,700
Sep 10, 201933.4536.1933.3235.5835.58688,900
Sep 09, 201934.6234.6933.1733.5033.50690,300
Sep 06, 201935.2635.3734.2034.3134.31547,800
Sep 05, 201935.8336.3934.9835.2735.27577,200
Sep 04, 201937.0037.0034.5535.7935.79798,600
Sep 03, 201938.0238.2735.6336.2036.20695,200
Aug 30, 201937.5238.1837.0537.9537.95298,800
Aug 29, 201938.0038.3237.1937.5337.53617,300
Aug 28, 201937.8338.3337.2337.5237.52481,500
Aug 27, 201939.6440.4137.8038.2238.22361,200
Aug 26, 201940.3840.4339.0239.6439.64336,000
Aug 23, 201941.6242.0539.5039.7539.75438,100
Aug 22, 201943.3543.3541.1741.8441.84463,000
Aug 21, 201943.6143.7542.9443.4643.46332,700
Aug 20, 201943.4143.6742.3242.9942.99229,900
Aug 19, 201943.2544.0042.5843.6043.60435,000
Aug 16, 201942.7643.4142.1342.4042.40965,100
Aug 15, 201943.1743.1841.8042.5042.50659,600
Aug 14, 201942.1244.1441.8343.0043.00632,000
Aug 13, 201942.4743.5442.1842.8842.88488,200
Aug 12, 201942.8543.1541.6842.8142.81472,700
Aug 09, 201942.4543.8542.0843.0243.02450,300
Aug 08, 201941.0742.9040.3042.7442.74510,100
Aug 07, 201939.8841.1639.3941.0341.03538,400
Aug 06, 201939.9440.7438.6240.6640.66757,900
Aug 05, 201941.1241.1739.0339.2739.271,014,000
Aug 02, 201942.1043.9541.7642.0642.06740,800
Aug 01, 201946.6846.8642.1942.7442.741,185,600
Jul 31, 201947.9548.7246.9348.1148.11630,900
Jul 30, 201944.9948.1444.9948.1048.10392,600
Jul 29, 201946.0946.6144.6545.4845.48366,000
Jul 26, 201945.7046.3845.2045.5945.59407,700
Jul 25, 201947.0047.0745.3445.5045.50403,300
Jul 24, 201946.5247.1345.6946.9446.94419,400
Jul 23, 201947.4147.7546.5646.7046.70293,400
Jul 22, 201947.0547.9446.6647.1947.19355,300
Jul 19, 201949.4249.4246.5246.7746.77894,000
Jul 18, 201948.5649.4648.2849.3049.30543,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...