Agios Pharmaceuticals, Inc. (AGIO) NASDAQ

28.31

+0.27(+0.96%)

Updated at May 09 10:48AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202528.1428.0428.0428.7827.72546,144
May 07, 202528.5628.2228.2228.6328.08543,940
May 06, 202529.8128.3228.3230.0227.78837,000
May 05, 202530.1329.9729.9730.529.8358,900
May 02, 202531.4730.130.131.5530.05415,741
May 01, 202529.230.9430.9431.1727.19595,953
April 30, 202528.9529.6929.6930.0628.28686,261
April 29, 202529.6829.129.129.6828.94469,988
April 28, 202529.7529.6229.6230.2929.23530,600
April 25, 202529.0429.4529.4529.8828.7358,900
April 24, 202528.329.2629.2629.328.04378,770
April 23, 202528.8228.3728.3729.2228.32405,000
April 22, 202527.79282828.2427.49387,500
April 21, 202527.3827.3427.3428.0226.92680,900
April 17, 202527.1127.6627.6628.3826.99589,889
April 16, 202527.7427.1427.1427.7426.87548,648
April 15, 202527.3727.8227.8428.2427.36590,820
April 14, 202527.2827.5227.5227.7126.23647,200
April 11, 202525.5226.726.726.9225592,295
April 10, 202525.425.3125.3125.7624.3773,700
April 09, 202524.0426.2826.2827.0823.421.18M
April 08, 202526.724.5324.5326.9824.03764,700
April 07, 202524.8225.925.927.0924.341.14M
April 04, 202527.2225.7625.7627.8625.261.19M
April 03, 202527.2127.7127.7128.1326.92634,800
April 02, 202527.2228.4428.4428.6526.81954,952
April 01, 202529.0827.427.429.3526.66936,700
March 31, 202529.7229.329.329.8328.31727,600
March 28, 202530.7330.2830.2830.7430.08328,200
March 27, 202530.5430.8430.8430.9230.14460,811
March 26, 202530.8130.430.431.1530323,500
March 25, 202532.1230.7630.7632.1230.33354,976
March 24, 202531.6732.3132.3132.5231.44481,827
March 21, 202532.3531.331.332.931.211.66M
March 20, 202531.3932.7132.7132.8831.34461,543
March 19, 202531.3831.6831.6831.7431763,055
March 18, 202531.6131.231.231.9230.81640,200
March 17, 202530.9331.9931.9932.230.64624,754
March 14, 202531.8530.9330.9331.8530.91625,420
March 13, 20253231.0731.0732.531.02443,700
March 12, 202532.1931.9831.9833.0731.64481,400
March 11, 202531.9332.1332.1332.5231.33839,700
March 10, 202531.6731.9931.9932.7531.58812,626
March 07, 202533.832.3832.3834.4732.32661,993
March 06, 202533.1533.9833.9834.3333.15495,400
March 05, 202533.5433.9533.9534.333.49537,100
March 04, 202532.633.3933.3933.6632.47765,052
March 03, 202535.5533.1233.1235.732.82978,800
February 28, 202534.0535.5435.5435.5434.05680,506
February 27, 202534.5134.3434.3435.7334.31905,100
February 26, 202535.1934.4434.4436.0734.32644,580
February 25, 202535.4835.1935.1935.7534.42775,598
February 24, 202536.1435.4735.4736.1734.57992,900
February 21, 202534.3235.2235.2235.333.751.02M
February 20, 20253433.7533.753433.25376,017
February 19, 202533.3234.0234.0234.533.32566,424
February 18, 202533.533.6133.6134.8633.18853,590
February 14, 202532.9333.2233.2234.6832.86786,700
February 13, 202533.4833.333.333.4931.95710,800
February 12, 20253232.8132.8133.3431.56831,269
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved