AGIO - Agios Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 201874.8380.1074.5279.2079.201,574,900
Jan 22, 201872.2480.0071.2878.3578.352,532,700
Jan 19, 201868.2072.8167.0069.8969.894,119,600
Jan 18, 201868.7268.8465.2068.1568.15968,100
Jan 17, 201869.6271.3869.2170.3370.33410,400
Jan 16, 201874.7475.2468.7668.8068.801,175,200
Jan 12, 201872.3076.0271.7375.1175.11671,100
Jan 11, 201867.3974.2566.8372.5472.541,766,200
Jan 10, 201863.0367.8862.3767.3467.34642,200
Jan 09, 201860.6364.6660.3263.5263.52505,100
Jan 08, 201861.3661.3659.2360.3260.32344,800
Jan 05, 201860.3361.3459.7261.2961.29282,200
Jan 04, 201862.4762.8258.5060.1060.101,007,400
Jan 03, 201859.8562.5458.8862.3262.32294,000
Jan 02, 201857.7559.9356.5059.8359.83410,100
Dec 29, 201760.7360.7357.0557.1757.17318,500
Dec 28, 201760.4560.7359.6160.6260.62169,000
Dec 27, 201759.8560.6959.3860.4760.47250,500
Dec 26, 201757.9060.8257.2459.8259.82340,600
Dec 22, 201754.2558.2554.2558.1258.12520,100
Dec 21, 201752.5554.4552.5254.1354.13232,600
Dec 20, 201753.0953.0951.8252.5752.57154,600
Dec 19, 201752.8053.5052.0652.8552.85231,800
Dec 18, 201752.1653.1852.0052.7252.72289,800
Dec 15, 201752.3853.1351.6252.1252.12676,300
Dec 14, 201755.1155.2152.2252.3752.37424,100
Dec 13, 201756.0957.2253.8055.0055.00368,400
Dec 12, 201761.6662.7955.8356.0856.08571,500
Dec 11, 201760.8562.8359.9861.4261.42304,700
Dec 08, 201761.4462.6160.5760.9760.97443,600
Dec 07, 201759.4561.0358.7460.8360.83257,200
Dec 06, 201761.0961.8157.0659.0159.01403,100
Dec 05, 201762.3363.2860.8161.3361.33301,300
Dec 04, 201761.6963.3861.6962.2662.26313,900
Dec 01, 201762.0062.3259.1461.1761.17227,000
Nov 30, 201759.4561.7759.0461.5561.55245,400
Nov 29, 201761.5461.5458.6259.1659.16292,700
Nov 28, 201761.5061.6060.6661.4461.44206,500
Nov 27, 201761.4861.6360.5561.1761.17182,000
Nov 24, 201761.2961.9460.8361.2661.2681,100
Nov 22, 201760.5161.4860.2761.3061.30186,400
Nov 21, 201759.0660.2458.7460.1860.18278,900
Nov 20, 201759.9760.1958.2558.5958.59228,800
Nov 17, 201759.6460.0859.2259.6459.64202,200
Nov 16, 201759.6760.1958.8959.6359.63469,700
Nov 15, 201758.7459.8858.1859.0759.07352,300
Nov 14, 201761.9062.1659.0059.4659.46453,700
Nov 13, 201761.6162.5961.0161.9661.96329,800
Nov 10, 201763.1564.3761.8362.0562.05417,400
Nov 09, 201764.2164.7862.3163.3963.39406,900
Nov 08, 201766.9267.0564.2664.4064.40520,700
Nov 07, 201766.5467.9965.5267.2567.25331,800
Nov 06, 201766.1367.0865.7766.5966.59312,300
Nov 03, 201764.0066.8363.5366.4966.49360,900
Nov 02, 201762.6365.9862.2364.2964.29655,600
Nov 01, 201766.7566.7561.1362.0162.01893,300
Oct 31, 201765.7766.4463.9064.2764.27451,500
Oct 30, 201764.6266.1864.5865.9265.92372,900
Oct 27, 201765.4866.0864.3664.4364.43506,600
Oct 26, 201765.0066.6564.4065.4265.42434,800
Oct 25, 201766.8467.2165.1865.5065.50469,400
Oct 24, 201767.2567.5065.6366.7166.71478,700
Oct 23, 201767.4668.1466.3666.9166.91316,900
Oct 20, 201768.9869.4367.0267.2567.25397,800
Oct 19, 201769.0469.4967.8068.7368.73377,000
Oct 18, 201771.0471.4969.3069.5969.59233,100
Oct 17, 201770.9772.1070.5470.6970.69338,500
Oct 16, 201771.6572.5470.4171.1271.12294,600
Oct 13, 201772.2572.7371.1771.3571.35245,500
Oct 12, 201770.4972.5070.3272.3372.33406,900
Oct 11, 201771.2271.5970.1170.4370.43507,200
Oct 10, 201771.9571.9570.2671.2271.22231,300
Oct 09, 201770.7571.4069.7571.2771.27316,300
Oct 06, 201770.5171.2469.9370.4570.45284,900
Oct 05, 201770.2471.0269.0470.8270.82320,900
Oct 04, 201768.9471.4068.0270.2570.251,017,300
Oct 03, 201768.5669.4567.2569.2969.29473,500
Oct 02, 201766.7968.3766.1968.2268.22576,000
Sep 29, 201764.9466.8664.1966.7566.75327,100
Sep 28, 201765.9365.9364.0164.9764.97376,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...