Agios Pharmaceuticals, Inc. (AGIO) NASDAQ

36.30

-0.48(-1.31%)

Updated at September 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202536.4336.7836.7837.1835.82603,418
September 11, 20253636.536.536.7935.87508,321
September 10, 202536.1635.6835.6836.2534.97710,400
September 09, 202536.4636.1536.1536.9135.81616,336
September 08, 202536.0336.4136.4137.3235.93844,900
September 05, 202536.6336.0136.0137.9135.911.48M
September 04, 20253536.1336.1336.3532.73.13M
September 03, 202539.3540.6140.6141.139.35811,400
September 02, 20253839.2539.2539.3737.82630,500
August 29, 202538.3537.7137.7138.7837.38502,800
August 28, 202539.2438.1838.1839.5137.94433,200
August 27, 202538.3339.2739.2740.138.33724,899
August 26, 202537.4538.4638.4638.5236.99647,317
August 25, 202538.837.2637.2639.1937.11699,700
August 22, 202538.2538.838.839.6937.75722,600
August 21, 202536.738.238.238.4636.4460,900
August 20, 202535.9536.8236.8236.935.92400,700
August 19, 202537.4836.2236.2237.7335.93589,213
August 18, 202536.9437.4537.4537.5536.65663,114
August 15, 202536.7737.0137.0137.2636.35362,300
August 14, 202536.2136.6836.6836.7435.77243,705
August 13, 202535.6636.6136.6136.8935.45587,187
August 12, 202535.3835.3835.3836.1635.11384,278
August 11, 202535.5335.0835.0835.8634.71665,906
August 08, 202537.3335.7635.7637.535.67478,213
August 07, 202537.537.0637.0637.7736.57553,300
August 06, 202535.8337.7237.7237.8635.091.02M
August 05, 202536.0136.2136.2136.834.821.17M
August 04, 202531.4536.1636.1636.3826.755.5M
August 01, 202537.27353538.4334.322.35M
July 31, 202536.937.2237.2237.9435.811.1M
July 30, 202538.3137.5437.5439.1237.38850,700
July 29, 202537.5437.7337.7338.1237.1590,944
July 28, 202539.9937.237.240.837.09761,100
July 25, 202539.64404040.1438.82529,138
July 24, 202540.3439.6539.6540.9839.22479,012
July 23, 202539.8240.5640.5641.7439.32830,700
July 22, 202539.5839.6639.6639.9538.48826,000
July 21, 202540.0939.9239.9240.639.65429,900
July 18, 202540.7404041.1939.96751,139
July 17, 202540.0640.3540.3540.9540813,172
July 16, 202539.2939.9939.9940.0439.02608,099
July 15, 202539.5939.1939.1939.7938.7707,319
July 14, 202538.4139.2339.2339.4838.41717,100
July 11, 202538.8539.0539.0539.9138.32793,600
July 10, 202538.9739.5339.5340.0638978,020
July 09, 202536.7139.0739.0739.136.61.31M
July 08, 202535.236.2836.2836.8235.08704,505
July 07, 202535.7935.2135.2136.0434.6551,400
July 03, 202535.3736.0736.0736.1535.12258,713
July 02, 202534.3735.3535.3535.8534.03606,200
July 01, 202533.1134.3734.3735.0332.87603,500
June 30, 202533.5133.2633.2633.8933.08338,543
June 27, 202533.6633.4733.4734.3433.32490,000
June 26, 202532.9233.6533.6533.732.59274,754
June 25, 202533.4232.7132.7133.7332.53316,501
June 24, 202533.6933.4233.4233.8233.1436,100
June 23, 202534.3533.3433.3434.7233.02520,400
June 20, 202535.5534.4134.4135.8833.881.67M
June 18, 202534.7135.535.535.8234.49549,418