AGIO - Agios Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201893.2994.3492.5993.2293.22604,800
Jun 14, 201892.7294.9392.1493.7493.74315,800
Jun 13, 201893.1893.4691.7992.3092.30337,100
Jun 12, 201893.0093.9392.0593.0093.00243,800
Jun 11, 201894.0196.8092.3092.8792.87213,600
Jun 08, 201893.2696.6092.1194.2494.24219,200
Jun 07, 201895.3095.9092.5793.4393.43254,800
Jun 06, 201893.4095.4992.6195.2895.28210,700
Jun 05, 201893.2494.8091.4393.4393.43293,700
Jun 04, 201896.2696.7785.2692.8992.891,194,800
Jun 01, 201893.9197.5993.7296.8696.86515,000
May 31, 201890.9094.9089.9093.5093.50709,400
May 30, 201889.8691.6588.8090.2790.27438,400
May 29, 201888.6689.8887.7589.6089.60311,000
May 25, 201888.3689.8788.2589.3689.36145,500
May 24, 201888.6489.7187.0088.6288.62186,300
May 23, 201885.7692.1785.2088.9388.93619,500
May 22, 201885.3587.2984.7085.9485.94275,800
May 21, 201888.0788.9885.0085.2985.29304,700
May 18, 201885.8187.1685.3086.9986.99221,100
May 17, 201886.4786.7984.9586.0186.01157,300
May 16, 201885.2686.9085.0886.2086.20289,000
May 15, 201886.4086.4084.9285.4485.44221,900
May 14, 201887.3588.6085.5986.9586.95267,400
May 11, 201884.4187.2684.0287.1087.10236,000
May 10, 201883.7386.0182.7784.8784.87338,200
May 09, 201881.7784.8180.7183.2983.29224,800
May 08, 201881.6582.3880.7381.5281.52285,600
May 07, 201881.4382.4481.0481.6581.65393,300
May 04, 201883.2585.3679.8580.6880.68493,500
May 03, 201883.0185.4481.6382.4282.42458,100
May 02, 201883.5085.1781.9283.6183.61497,300
May 01, 201883.7285.6082.2683.7783.77463,900
Apr 30, 201886.2786.8383.7083.9183.91333,500
Apr 27, 201886.1386.7284.5286.2186.21176,800
Apr 26, 201884.6386.2984.6185.4585.45322,600
Apr 25, 201884.2187.0083.0584.3884.38337,800
Apr 24, 201886.4886.7382.7684.0584.05247,000
Apr 23, 201885.9586.9984.1985.6685.66346,400
Apr 20, 201887.7688.3085.6586.4586.45572,400
Apr 19, 201887.3088.8187.1588.2988.29328,600
Apr 18, 201887.2488.8386.8488.0388.03308,400
Apr 17, 201886.7388.7286.0286.8686.86364,400
Apr 16, 201887.6788.5185.5486.0286.02424,100
Apr 13, 201888.5089.3386.1787.3387.33428,600
Apr 12, 201884.8488.2484.2187.4887.48412,100
Apr 11, 201883.9587.7582.7084.3384.33766,100
Apr 10, 201881.5984.3680.6283.4683.46545,000
Apr 09, 201877.0580.9876.5180.0080.00736,600
Apr 06, 201873.5474.7172.3373.2273.22270,200
Apr 05, 201877.8978.8273.2174.4574.45334,700
Apr 04, 201872.3877.6672.1777.1777.17512,000
Apr 03, 201874.4976.3072.1473.9473.94524,200
Apr 02, 201880.5780.5773.1773.6373.63544,600
Mar 29, 201879.2582.9178.1481.7881.78299,200
Mar 28, 201880.5381.4077.2578.9678.96361,700
Mar 27, 201885.4386.5279.6680.2780.27273,200
Mar 26, 201884.8385.4182.1785.3585.35468,800
Mar 23, 201882.1784.5981.4681.5581.55292,800
Mar 22, 201884.6586.2182.5482.7782.77373,700
Mar 21, 201883.3787.0082.5386.5386.53496,200
Mar 20, 201882.0984.3681.6882.7082.70306,800
Mar 19, 201882.5283.0280.7481.7581.75406,800
Mar 16, 201883.4483.5380.7582.9482.94726,000
Mar 15, 201883.6884.9582.3183.5583.55247,600
Mar 14, 201883.5084.1481.7883.3383.33237,600
Mar 13, 201885.0285.7982.8083.5083.50236,000
Mar 12, 201884.2485.8883.1284.5284.52226,100
Mar 09, 201884.2384.5682.2783.9583.95293,200
Mar 08, 201885.0085.0082.9083.5483.54231,000
Mar 07, 201881.9184.7281.5284.2184.21348,700
Mar 06, 201884.3085.0082.5483.0583.05360,300
Mar 05, 201880.7984.7680.4984.2384.23388,600
Mar 02, 201880.7081.4879.9380.9680.96451,200
Mar 01, 201879.8182.2279.8181.7381.73647,700
Feb 28, 201881.1982.2880.1580.3980.39219,100
Feb 27, 201881.7782.9680.8581.2281.22197,100
Feb 26, 201883.2583.2580.3282.0882.08241,700
Feb 23, 201882.4482.9379.7682.8382.83401,100
Feb 22, 201878.6383.9278.6381.8181.81771,900
Feb 21, 201877.6880.0076.7278.6978.69383,100
Feb 20, 201876.9679.9676.2577.5377.53405,600
Feb 16, 201878.2179.1376.8877.7077.70295,400
Feb 15, 201879.3779.9976.3678.7978.79459,500
Feb 14, 201876.0678.5074.9977.9777.971,079,600
Feb 13, 201876.1778.0075.0576.5376.53531,300
Feb 12, 201873.5377.9672.7976.9376.93513,300
Feb 09, 201875.4676.2467.6573.1173.11633,600
Feb 08, 201877.6178.2974.2574.2674.26547,400
Feb 07, 201876.1078.3173.5077.4377.43409,900
Feb 06, 201871.6976.9071.5876.8276.82553,800
Feb 05, 201873.8578.9973.5173.8773.87558,200
Feb 02, 201877.9078.8075.5375.8475.84641,200
Feb 01, 201878.0179.8877.9179.0579.05468,700
Jan 31, 201881.3281.3278.0678.7678.76365,400
Jan 30, 201879.5581.6678.2080.6180.61644,600
Jan 29, 201879.9182.9679.9180.2980.29713,100
Jan 26, 201877.5882.9677.1080.7280.72945,200
Jan 25, 201877.0577.9775.0877.0177.01316,400
Jan 24, 201880.0080.0774.3376.3776.37711,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...