Canada markets close in 6 hours 13 minutes

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.93+0.35 (+1.01%)
As of 09:47AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202434.9035.4034.2834.9334.9343,489
May 02, 202433.5935.3633.1634.5834.58694,300
May 01, 202432.3034.5832.3033.6633.66857,500
Apr 30, 202432.6333.3031.7732.5032.50660,900
Apr 29, 202431.5033.2231.5032.7632.76734,900
Apr 26, 202431.7032.0131.3131.4931.49419,300
Apr 25, 202431.2232.2531.2231.6731.67722,000
Apr 24, 202432.0832.2631.3231.6731.67643,300
Apr 23, 202430.4033.0230.4031.8131.811,225,400
Apr 22, 202429.6630.8929.5030.2130.21861,800
Apr 19, 202429.2730.2828.7129.5329.53747,400
Apr 18, 202429.1029.9029.0329.4329.43549,500
Apr 17, 202428.9329.3428.8929.0329.03503,000
Apr 16, 202429.0729.5928.7428.8028.80470,700
Apr 15, 202429.7829.8028.7329.2629.26618,000
Apr 12, 202430.5030.7028.7129.5129.51754,200
Apr 11, 202430.4031.0229.9030.6330.63802,800
Apr 10, 202429.2330.2629.0529.9429.94738,800
Apr 09, 202427.8429.8627.8129.7129.71959,000
Apr 08, 202427.5628.3927.1427.7027.70734,800
Apr 05, 202427.7928.2527.4527.5527.55565,800
Apr 04, 202428.8128.8627.7227.9227.92391,200
Apr 03, 202428.5628.7827.9928.4728.47541,800
Apr 02, 202428.3828.9927.8928.6728.67589,500
Apr 01, 202429.2829.3728.6628.8628.86416,900
Mar 28, 202429.1929.4228.8229.2429.24434,800
Mar 27, 202429.2429.4528.5729.1229.12666,400
Mar 26, 202430.0730.2328.8729.0629.06554,700
Mar 25, 202429.8130.2129.5129.6829.68413,800
Mar 22, 202430.4030.6629.8329.8829.88442,200
Mar 21, 202430.2431.4830.1630.2430.24649,600
Mar 20, 202429.9330.7829.7430.2330.23610,500
Mar 19, 202429.3530.3929.2830.0930.09544,600
Mar 18, 202429.8830.0028.9429.2929.29654,700
Mar 15, 202429.4030.3429.4029.9429.941,341,000
Mar 14, 202429.8230.0029.0229.4629.46539,400
Mar 13, 202430.3131.0429.8230.0030.00518,200
Mar 12, 202430.7430.8730.0230.2930.29518,100
Mar 11, 202431.4431.7730.6830.8030.80410,700
Mar 08, 202431.8132.0430.9031.2931.29460,600
Mar 07, 202431.9932.6031.2731.3731.37770,100
Mar 06, 202431.4032.1031.1431.7931.791,605,800
Mar 05, 202431.9632.2631.2531.3731.37686,900
Mar 04, 202432.4332.6331.2832.1732.17685,500
Mar 01, 202432.3533.0432.0932.2732.27842,400
Feb 29, 202434.2534.2532.2432.3232.32857,900
Feb 28, 202434.5535.4833.4833.6733.671,017,300
Feb 27, 202433.0035.5032.9034.8134.811,606,100
Feb 26, 202432.8633.7532.2332.8732.87957,000
Feb 23, 202429.8733.9129.8732.9932.992,568,900
Feb 22, 202426.7330.0526.6629.7829.781,504,400
Feb 21, 202427.1127.3726.5026.8026.80634,700
Feb 20, 202426.1927.1326.1927.1027.10984,700
Feb 16, 202426.4126.9126.0226.5126.51638,400
Feb 15, 202424.9327.0024.8826.8026.801,093,000
Feb 14, 202425.4426.2325.2025.9025.90933,600
Feb 13, 202425.1225.4224.6925.1525.151,256,500
Feb 12, 202425.2725.9824.7525.8825.88970,900
Feb 09, 202424.2525.1724.2525.1425.14690,200
Feb 08, 202423.7624.3123.7024.1824.18529,000
Feb 07, 202424.0824.0823.4123.6923.69414,700
Feb 06, 202423.8924.4823.7124.1524.15537,200
Feb 05, 202422.8523.8122.4123.7323.73539,700
Feb 02, 202422.6023.2822.5023.0923.09633,000
Feb 01, 202422.7123.0022.2322.9622.96491,000
Jan 31, 202422.7923.3422.5122.6222.62612,900
Jan 30, 202423.7323.8622.6622.8622.86615,800
Jan 29, 202423.2724.0822.7223.8723.87595,100
Jan 26, 202423.4823.6622.9123.3823.38648,600
Jan 25, 202421.7723.4521.6623.4223.421,124,400
Jan 24, 202421.8021.9921.1821.5121.51580,800
Jan 23, 202422.1522.1521.3721.7121.71353,500
Jan 22, 202421.8922.3121.2921.6221.62527,400
Jan 19, 202421.4121.8020.9621.7321.734,586,200
Jan 18, 202421.8021.8021.0221.3221.32674,000
Jan 17, 202421.7722.1121.4021.7121.71716,400
Jan 16, 202422.5722.7021.7621.9421.94865,300
Jan 12, 202422.9423.3222.4422.7422.74615,700
Jan 11, 202422.9323.1322.4022.5922.59618,400
Jan 10, 202423.9924.4023.1323.4023.40651,200
Jan 09, 202424.1524.2223.5124.0024.00475,400
Jan 08, 202423.0424.4622.6524.4524.45636,500
Jan 05, 202423.1723.2422.4323.1423.14684,200
Jan 04, 202424.1424.3323.3523.4723.47919,800
Jan 03, 202423.5825.4321.7524.0224.022,689,900
Jan 02, 202422.2023.2222.0022.8322.83422,700
Dec 29, 202322.7322.7322.2222.2722.27686,700
Dec 28, 202322.7823.1822.4322.7922.79494,000
Dec 27, 202323.0923.1422.3322.8322.83488,200
Dec 26, 202324.2024.3122.9823.0023.00673,200
Dec 22, 202323.0124.0522.9923.9423.94476,000
Dec 21, 202323.2723.5522.7222.8722.87420,200
Dec 20, 202323.8323.8723.0123.0623.06494,300
Dec 19, 202323.4523.9923.4523.8123.81588,200
Dec 18, 202323.1623.5322.8723.2523.25494,300
Dec 15, 202323.4623.7922.9323.2423.241,025,300
Dec 14, 202323.1723.8022.9523.2423.24788,500
Dec 13, 202322.1422.8421.7922.7622.76639,300
Dec 12, 202321.8422.5721.5822.0022.00947,000
Dec 11, 202322.1122.7921.5921.9321.93643,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...