AGIO - Agios Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201874.2374.2372.7373.5673.56503,686
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
Jul 19, 201891.3192.4189.2991.1891.18201,900
Jul 18, 201890.0992.3588.9891.9591.95181,200
Jul 17, 201890.0191.8885.0190.3990.39151,200
Jul 16, 201889.8291.3088.1290.0190.01235,700
Jul 13, 201890.2291.6689.5790.4090.40199,900
Jul 12, 201886.4590.6986.2590.4890.48254,200
Jul 11, 201885.4786.8985.0885.5185.51369,900
Jul 10, 201887.3087.7385.4886.2086.20263,400
Jul 09, 201884.9488.7484.6686.8886.88404,800
Jul 06, 201884.0085.9182.8384.9484.94331,100
Jul 05, 201885.2785.4682.7883.6683.66450,800
Jul 03, 201886.2386.2384.2184.6184.61271,900
Jul 02, 201883.0085.9082.4885.5285.52268,800
Jun 29, 201883.5285.5782.9984.2384.23456,600
Jun 28, 201884.0084.8080.5482.8382.83426,100
Jun 27, 201887.5588.0083.5883.7983.79436,300
Jun 26, 201892.9493.0087.2887.6287.62466,700
Jun 25, 201896.4596.8592.1892.5292.52246,300
Jun 22, 201897.5898.7296.3997.3897.38447,100
Jun 21, 201898.9099.6097.1897.5197.51151,800
Jun 20, 201898.0999.8296.8199.5599.55297,900
Jun 19, 201894.2398.5094.2396.8196.81357,400
Jun 18, 201892.4795.4291.3695.2595.25236,400
Jun 15, 201893.2994.3492.5993.2293.22618,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...