Agios Pharmaceuticals, Inc. (AGIO) NASDAQ

27.82

-0.14(-0.50%)

Updated at February 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 13, 202628.7227.9627.9628.9727.76614,823
February 12, 202627.8528.0728.0728.9427.1975,900
February 11, 202626.627.7127.7127.7226.05976,106
February 10, 202627.1227.1327.1327.4626.84516,250
February 09, 202626.4526.9426.9426.9826.04678,385
February 06, 202627.0326.5326.5327.4326.51.15M
February 05, 202627.4826.5726.5728.0726.451.11M
February 04, 202628.1927.727.728.1927.55959,448
February 03, 202628.1127.9327.9328.7127.6808,307
February 02, 202627.1828.1628.1628.7126.53922,132
January 30, 202627.4627.4427.4427.9226.95553,341
January 29, 202628.327.6127.6128.5727.41827,515
January 28, 202628.7928.3128.3129.0428.221.19M
January 27, 202628.828.6728.6729.9328.45894,654
January 26, 202628.528.8328.8329.1728.031.14M
January 23, 202628.5728.5428.5429.127.82993,407
January 22, 202627.328.6628.6628.7527.13775,126
January 21, 202626.7327.1727.1727.3226.421.13M
January 20, 202626.526.6826.6827.0826.25897,603
January 16, 202627.8727.1927.1928.2327.11975,838
January 15, 202628.8727.827.828.8727.75805,500
January 14, 202627.7928.7328.7328.7927.52769,203
January 13, 20262827.827.828.4627.3658,732
January 12, 202628.128.3228.3228.3827.34904,468
January 09, 202628.5528.4128.4128.728.021.17M
January 08, 202628.2428.1628.1628.6527.911.1M
January 07, 202627.4728.5428.5429.4427.471.3M
January 06, 202627.3427.4727.4727.6727.1927,714
January 05, 202627.1727.4527.4527.5926.541.07M
January 02, 202627.2527.1827.1827.2526.56947,024
December 31, 202527.1827.2227.2227.6126.74870,800
December 30, 202527.0227.3327.3327.4126.66982,193
December 29, 202527.9227.1627.162827.051.02M
December 26, 202529.0628.0228.0229.0627.421.71M
December 24, 20252829.1729.1730.0427.16.31M
December 23, 202524.9524.5924.5924.9524.44915,709
December 22, 202524.5324.9524.9525.0624.162.56M
December 19, 202525.0724.4624.4625.3124.253.77M
December 18, 202525.7824.7324.7326.2224.61.17M
December 17, 202526.1925.4525.4526.3625.411.42M
December 16, 202526.7226.0926.0926.925.981.04M
December 15, 202527.626.8526.8527.9526.521.18M
December 12, 202527.5227.2727.2727.6726.781.2M
December 11, 202527.8427.4627.4628.2527.261.49M
December 10, 202527.03282828.6126.861.63M
December 09, 202527.4226.8526.8527.6426.81M
December 08, 202527.627.2827.2828.5827.121.09M
December 05, 202527.5627.7327.7327.9527.06850,300
December 04, 202527.2527.4227.4227.727.131.2M
December 03, 202527.1527.4927.4927.7326.991.2M
December 02, 202527.7426.9826.9827.9926.811.73M
December 01, 202528.5127.8427.8428.5527.631.5M
November 28, 202529.329.229.229.328.45500,589
November 26, 202528.8529.0429.0429.4627.841.86M
November 25, 202527.1928.4328.4328.6326.362.3M
November 24, 202525.5326.4926.4926.7524.964.16M
November 21, 202524.6625.2425.2425.94233.64M
November 20, 202523.324.5724.5725.9823.057.67M
November 19, 202523.2922.3422.3425.0722.2417.66M
November 18, 202544.9245.4945.494644.4569,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved