Agios Pharmaceuticals Inc (8AP.SG)

Compare

31.40

-1.40

(-4.27%)

At close: March 3 at 9:58:53 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	33.80	33.80	31.40	31.40	31.40	100
Feb 28, 2025	32.80	32.80	32.80	32.80	32.80	-
Feb 27, 2025	32.60	33.40	32.60	33.40	33.40	-
Feb 26, 2025	33.20	33.20	32.80	32.80	32.80	-
Feb 25, 2025	33.60	33.80	33.60	33.80	33.80	-
Feb 24, 2025	33.40	34.00	33.40	34.00	34.00	-
Feb 21, 2025	31.80	31.80	31.80	31.80	31.80	-
Feb 20, 2025	32.20	32.20	31.60	32.00	32.00	-
Feb 19, 2025	31.80	32.80	31.80	32.40	32.40	-
Feb 18, 2025	31.60	32.40	31.60	32.00	32.00	-
Feb 17, 2025	31.60	31.60	31.60	31.60	31.60	-
Feb 14, 2025	31.40	32.00	31.40	32.00	32.00	-
Feb 13, 2025	31.40	31.60	30.20	31.60	31.60	-
Feb 12, 2025	31.40	31.60	31.40	31.60	31.60	-
Feb 11, 2025	32.80	32.80	31.60	31.60	31.60	-
Feb 10, 2025	32.20	32.80	31.40	32.80	32.80	-
Feb 7, 2025	33.00	33.00	31.80	32.00	32.00	-
Feb 6, 2025	32.80	33.20	32.80	33.20	33.20	-
Feb 5, 2025	32.40	33.40	32.40	33.00	33.00	-
Feb 4, 2025	32.20	32.60	31.80	32.40	32.40	-
Feb 3, 2025	32.80	32.80	32.00	32.40	32.40	-
Jan 31, 2025	33.20	33.20	33.00	33.00	33.00	-
Jan 30, 2025	32.20	32.60	32.20	32.60	32.60	-
Jan 29, 2025	31.80	32.20	31.80	32.20	32.20	-
Jan 28, 2025	32.00	32.40	32.00	32.00	32.00	-
Jan 27, 2025	32.40	32.40	32.20	32.20	32.20	-
Jan 24, 2025	33.60	33.60	32.80	33.20	33.20	-
Jan 23, 2025	32.60	32.60	31.40	31.40	31.40	-
Jan 22, 2025	31.60	32.40	31.40	32.20	32.20	-
Jan 21, 2025	31.20	31.40	30.80	31.40	31.40	-
Jan 20, 2025	31.20	31.20	31.20	31.20	31.20	-
Jan 17, 2025	30.80	30.80	30.80	30.80	30.80	-
Jan 16, 2025	32.00	32.00	31.00	31.00	31.00	-
Jan 15, 2025	32.00	33.00	32.00	32.20	32.20	-
Jan 14, 2025	33.40	33.40	32.00	32.20	32.20	-
Jan 13, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 10, 2025	34.60	34.60	33.40	33.40	33.40	-
Jan 9, 2025	34.60	34.60	34.60	34.60	34.60	-
Jan 8, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 7, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 6, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 3, 2025	30.80	31.00	30.80	31.00	31.00	-
Jan 2, 2025	31.40	31.40	30.80	30.80	30.80	-
Dec 30, 2024	31.60	31.60	31.60	31.60	31.60	-
Dec 27, 2024	32.60	32.60	32.60	32.60	32.60	38
Dec 23, 2024	33.80	33.80	33.60	33.60	33.60	-
Dec 20, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 19, 2024	37.20	37.20	37.20	37.20	37.20	-
Dec 18, 2024	39.60	39.60	39.60	39.60	39.60	-
Dec 17, 2024	40.20	40.20	38.80	38.80	38.80	-
Dec 16, 2024	36.80	36.80	36.80	36.80	36.80	-
Dec 13, 2024	36.20	36.80	35.80	36.80	36.80	250
Dec 12, 2024	40.80	41.20	36.20	36.20	36.20	-
Dec 11, 2024	43.40	43.40	40.80	40.80	40.80	250
Dec 10, 2024	45.80	45.80	45.80	45.80	45.80	-
Dec 9, 2024	58.00	58.00	44.40	45.00	45.00	790
Dec 6, 2024	55.00	55.00	55.00	55.00	55.00	-
Dec 5, 2024	56.50	56.50	56.00	56.00	56.00	-
Dec 4, 2024	56.00	56.50	55.50	56.50	56.50	-
Dec 3, 2024	55.50	56.00	55.50	56.00	56.00	-
Dec 2, 2024	56.00	56.50	55.50	56.00	56.00	-
Nov 29, 2024	55.00	55.00	55.00	55.00	55.00	-
Nov 28, 2024	55.00	55.00	55.00	55.00	55.00	-
Nov 27, 2024	56.00	56.00	55.00	55.00	55.00	-
Nov 26, 2024	54.50	56.50	54.50	56.50	56.50	-
Nov 25, 2024	53.00	53.00	53.00	53.00	53.00	-
Nov 22, 2024	53.00	53.50	53.00	53.50	53.50	-
Nov 21, 2024	51.50	53.00	51.50	53.00	53.00	-
Nov 20, 2024	51.50	51.50	51.50	51.50	51.50	-
Nov 19, 2024	49.40	49.40	49.40	49.40	49.40	-
Nov 18, 2024	50.50	50.50	50.50	50.50	50.50	-
Nov 15, 2024	52.00	52.00	50.00	50.50	50.50	-
Nov 14, 2024	55.00	55.00	53.00	53.00	53.00	180
Nov 13, 2024	55.00	56.50	55.00	55.00	55.00	360
Nov 12, 2024	56.50	56.50	55.50	55.50	55.50	-
Nov 11, 2024	54.50	57.50	54.50	56.50	56.50	-
Nov 8, 2024	51.00	51.50	50.50	51.00	51.00	20
Nov 7, 2024	47.80	49.80	47.80	49.80	49.80	-
Nov 6, 2024	44.00	47.00	44.00	46.60	46.60	500
Nov 5, 2024	41.00	42.60	40.00	42.60	42.60	-
Nov 4, 2024	40.80	41.00	40.80	41.00	41.00	-
Nov 1, 2024	40.60	41.20	40.60	40.60	40.60	-
Oct 31, 2024	42.20	42.20	40.80	40.80	40.80	-
Oct 30, 2024	43.00	43.00	42.60	42.60	42.60	-
Oct 29, 2024	42.40	42.40	41.80	41.80	41.80	-
Oct 28, 2024	41.60	42.60	41.40	42.60	42.60	-
Oct 25, 2024	41.40	41.80	41.40	41.80	41.80	-
Oct 24, 2024	40.80	41.60	40.80	41.60	41.60	-
Oct 23, 2024	41.60	41.60	41.00	41.00	41.00	-
Oct 22, 2024	41.80	42.00	41.40	42.00	42.00	-
Oct 21, 2024	41.40	42.20	41.40	42.20	42.20	-
Oct 18, 2024	40.40	41.00	40.40	41.00	41.00	-
Oct 17, 2024	40.00	40.80	39.80	40.60	40.60	-
Oct 16, 2024	38.40	40.00	38.20	39.80	39.80	-
Oct 15, 2024	37.80	37.80	37.40	37.40	37.40	-
Oct 14, 2024	38.80	38.80	38.80	38.80	38.80	-
Oct 11, 2024	38.00	38.40	37.40	38.40	38.40	-
Oct 10, 2024	37.00	37.80	37.00	37.80	37.80	-
Oct 9, 2024	36.60	37.80	36.60	37.20	37.20	-
Oct 8, 2024	36.60	37.00	36.60	37.00	37.00	-
Oct 7, 2024	37.40	37.40	36.60	36.60	36.60	-
Oct 4, 2024	36.60	37.80	36.60	37.60	37.60	-
Oct 3, 2024	37.60	37.60	36.80	36.80	36.80	-
Oct 2, 2024	38.00	38.00	37.20	37.20	37.20	-
Oct 1, 2024	39.60	39.60	38.00	38.00	38.00	-
Sep 30, 2024	40.60	40.60	39.60	39.60	39.60	-
Sep 27, 2024	42.80	42.80	41.00	41.00	41.00	-
Sep 26, 2024	44.40	44.40	43.00	43.00	43.00	-
Sep 25, 2024	41.20	41.20	41.20	41.20	41.20	-
Sep 24, 2024	40.80	41.80	40.80	41.80	41.80	-
Sep 23, 2024	41.40	41.40	40.60	41.40	41.40	-
Sep 20, 2024	42.20	42.20	41.60	41.60	41.60	-
Sep 19, 2024	40.80	42.20	40.80	42.20	42.20	-
Sep 18, 2024	40.80	41.00	40.40	40.40	40.40	-
Sep 17, 2024	40.40	41.40	40.40	40.40	40.40	-
Sep 16, 2024	41.80	41.80	41.00	41.00	41.00	-
Sep 13, 2024	40.20	42.00	40.20	42.00	42.00	-
Sep 12, 2024	40.00	40.80	40.00	40.40	40.40	-
Sep 11, 2024	39.80	40.00	39.80	40.00	40.00	15
Sep 10, 2024	39.40	39.80	39.40	39.80	39.80	-
Sep 9, 2024	38.80	39.40	38.60	39.40	39.40	-
Sep 6, 2024	39.40	39.40	39.00	39.00	39.00	-
Sep 5, 2024	40.00	40.00	38.60	39.00	39.00	-
Sep 4, 2024	40.00	40.20	39.20	39.20	39.20	-
Sep 3, 2024	41.20	41.20	40.40	40.40	40.40	-
Sep 2, 2024	41.20	41.20	41.20	41.20	41.20	-
Aug 30, 2024	41.20	41.20	41.20	41.20	41.20	-
Aug 29, 2024	42.00	42.00	39.40	41.20	41.20	-
Aug 28, 2024	42.00	42.00	39.40	41.00	41.00	-
Aug 27, 2024	41.20	42.00	40.60	42.00	42.00	-
Aug 26, 2024	41.00	41.80	41.00	41.40	41.40	-
Aug 23, 2024	40.80	40.80	40.60	40.60	40.60	-
Aug 22, 2024	42.00	42.00	41.00	41.00	41.00	-
Aug 21, 2024	40.00	42.20	40.00	42.20	42.20	-
Aug 20, 2024	40.80	40.80	40.80	40.80	40.80	-
Aug 19, 2024	40.40	40.80	40.40	40.80	40.80	-
Aug 16, 2024	40.60	40.60	40.60	40.60	40.60	-
Aug 15, 2024	40.40	41.40	40.40	41.20	41.20	-
Aug 14, 2024	40.80	40.80	40.00	40.00	40.00	-
Aug 13, 2024	40.60	40.80	40.60	40.80	40.80	-
Aug 12, 2024	39.80	40.60	39.80	40.60	40.60	-
Aug 9, 2024	39.80	39.80	39.80	39.80	39.80	-
Aug 8, 2024	38.60	38.60	38.60	38.60	38.60	-
Aug 7, 2024	42.80	42.80	42.80	42.80	42.80	-
Aug 6, 2024	39.20	39.60	39.20	39.40	39.40	-
Aug 5, 2024	39.40	39.40	38.60	38.60	38.60	-
Aug 2, 2024	40.60	40.60	39.20	39.20	39.20	500
Aug 1, 2024	42.60	42.60	40.40	40.40	40.40	700
Jul 31, 2024	43.00	43.20	42.80	43.00	43.00	-
Jul 30, 2024	43.60	44.20	43.00	43.40	43.40	-
Jul 29, 2024	44.20	44.40	43.60	43.60	43.60	200
Jul 26, 2024	44.60	44.60	44.20	44.40	44.40	-
Jul 25, 2024	44.20	44.80	44.20	44.80	44.80	-
Jul 24, 2024	45.40	45.40	45.20	45.20	45.20	-
Jul 23, 2024	43.60	46.00	42.80	46.00	46.00	-
Jul 22, 2024	42.60	42.60	42.60	42.60	42.60	-
Jul 19, 2024	43.60	43.60	43.60	43.60	43.60	-
Jul 18, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 17, 2024	43.80	43.80	42.80	43.00	43.00	-
Jul 16, 2024	42.80	44.20	42.80	44.00	44.00	-
Jul 15, 2024	42.00	43.00	42.00	43.00	43.00	-
Jul 12, 2024	40.60	41.60	40.60	41.60	41.60	15
Jul 11, 2024	39.80	41.20	39.80	41.00	41.00	-
Jul 10, 2024	39.20	39.40	39.20	39.40	39.40	-
Jul 9, 2024	37.80	37.80	37.80	37.80	37.80	-
Jul 8, 2024	39.00	39.00	37.80	37.80	37.80	-
Jul 5, 2024	38.60	38.60	37.80	37.80	37.80	-
Jul 4, 2024	38.60	38.60	38.60	38.60	38.60	-
Jul 3, 2024	38.80	39.20	38.80	39.20	39.20	-
Jul 2, 2024	40.20	40.20	40.20	40.20	40.20	-
Jul 1, 2024	39.80	40.60	39.80	40.20	40.20	-
Jun 28, 2024	40.40	41.00	40.20	40.60	40.60	250
Jun 27, 2024	40.20	40.80	40.20	40.80	40.80	-
Jun 26, 2024	41.40	41.60	41.00	41.00	41.00	-
Jun 25, 2024	41.80	41.80	41.80	41.80	41.80	-
Jun 24, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 21, 2024	39.40	39.40	39.40	39.40	39.40	-
Jun 20, 2024	39.20	39.40	39.20	39.20	39.20	-
Jun 19, 2024	39.40	39.40	39.20	39.20	39.20	-
Jun 18, 2024	39.40	39.40	39.40	39.40	39.40	-
Jun 17, 2024	41.00	41.00	40.00	40.00	40.00	250
Jun 14, 2024	43.20	43.20	43.20	43.20	43.20	-
Jun 13, 2024	44.20	44.40	43.40	43.40	43.40	-
Jun 12, 2024	44.20	44.20	44.20	44.20	44.20	-
Jun 11, 2024	43.80	43.80	43.60	43.60	43.60	-
Jun 10, 2024	44.20	44.20	43.60	43.60	43.60	-
Jun 7, 2024	43.80	43.80	43.40	43.40	43.40	-
Jun 6, 2024	44.80	44.80	43.60	43.80	43.80	-
Jun 5, 2024	43.40	43.60	43.40	43.60	43.60	-
Jun 4, 2024	39.80	39.80	39.80	39.80	39.80	-
Jun 3, 2024	33.40	38.00	33.40	38.00	38.00	250
May 31, 2024	34.60	34.60	34.40	34.60	34.60	-
May 30, 2024	34.60	34.60	34.60	34.60	34.60	-
May 29, 2024	35.60	35.60	34.80	34.80	34.80	-
May 28, 2024	29.00	29.00	29.00	29.00	29.00	-
May 27, 2024	29.00	29.00	28.80	29.00	29.00	-
May 24, 2024	30.20	30.20	29.00	29.00	29.00	-
May 23, 2024	30.80	30.80	30.00	30.00	30.00	-
May 22, 2024	31.20	31.20	30.60	31.00	31.00	-
May 21, 2024	30.40	31.20	30.40	31.20	31.20	-
May 20, 2024	31.40	31.40	31.40	31.40	31.40	-
May 17, 2024	32.20	32.20	31.20	31.20	31.20	-
May 16, 2024	32.20	32.20	32.00	32.00	32.00	-
May 15, 2024	31.40	32.00	31.40	32.00	32.00	-
May 14, 2024	31.00	31.20	31.00	31.20	31.20	-
May 13, 2024	30.60	31.00	30.60	31.00	31.00	-
May 10, 2024	30.60	30.60	30.60	30.60	30.60	-
May 9, 2024	30.00	30.00	30.00	30.00	30.00	-
May 8, 2024	30.40	30.40	30.00	30.20	30.20	333
May 7, 2024	30.80	30.80	30.80	30.80	30.80	-
May 6, 2024	32.00	32.00	31.20	31.20	31.20	-
May 3, 2024	32.40	32.60	31.80	31.80	31.80	-
May 2, 2024	31.20	31.40	31.20	31.40	31.40	-
Apr 30, 2024	30.40	30.80	29.60	30.40	30.40	-
Apr 29, 2024	29.40	30.80	29.40	30.20	30.20	700
Apr 26, 2024	29.40	29.40	29.40	29.40	29.40	-
Apr 25, 2024	29.80	29.80	29.00	29.40	29.40	10
Apr 24, 2024	29.40	29.80	29.00	29.00	29.00	-
Apr 23, 2024	28.20	30.60	28.20	30.60	30.60	-
Apr 22, 2024	27.60	27.60	27.60	27.60	27.60	-
Apr 19, 2024	27.40	27.40	27.00	27.40	27.40	-
Apr 18, 2024	27.20	27.60	27.00	27.60	27.60	-
Apr 17, 2024	27.00	27.20	27.00	27.20	27.20	-
Apr 16, 2024	27.40	27.60	27.20	27.20	27.20	350
Apr 15, 2024	27.60	27.80	26.80	27.20	27.20	-
Apr 12, 2024	28.40	28.60	28.40	28.40	28.40	850
Apr 11, 2024	27.80	28.40	27.60	28.40	28.40	-
Apr 10, 2024	27.20	27.60	27.20	27.60	27.60	1,000
Apr 9, 2024	25.40	25.80	25.40	25.80	25.80	-
Apr 8, 2024	25.40	25.40	25.40	25.40	25.40	-
Apr 5, 2024	25.60	25.60	25.60	25.60	25.60	-
Apr 4, 2024	26.00	26.00	26.00	26.00	26.00	-
Apr 3, 2024	26.40	26.40	25.80	25.80	25.80	-
Apr 2, 2024	26.60	26.60	26.60	26.60	26.60	-
Mar 28, 2024	26.60	26.80	26.60	26.80	26.80	-
Mar 27, 2024	26.80	26.80	26.80	26.80	26.80	-
Mar 26, 2024	27.00	27.00	27.00	27.00	27.00	-
Mar 25, 2024	27.40	27.40	27.40	27.40	27.40	-
Mar 22, 2024	27.80	27.80	27.60	27.80	27.80	-
Mar 21, 2024	27.60	28.00	27.60	28.00	28.00	-
Mar 20, 2024	27.40	27.40	27.20	27.40	27.40	-
Mar 19, 2024	26.80	27.60	26.80	27.60	27.60	-
Mar 18, 2024	27.40	27.40	26.80	26.80	26.80	-
Mar 15, 2024	27.00	27.00	27.00	27.00	27.00	-
Mar 14, 2024	27.40	27.40	27.40	27.40	27.40	-
Mar 13, 2024	27.40	27.60	27.20	27.20	27.20	-
Mar 12, 2024	28.00	28.00	27.60	27.60	27.60	-
Mar 11, 2024	28.40	28.40	28.20	28.20	28.20	-
Mar 8, 2024	28.40	29.00	28.40	28.40	28.40	-
Mar 7, 2024	29.00	29.00	28.80	28.80	28.80	-
Mar 6, 2024	28.60	29.00	28.60	29.00	29.00	-
Mar 5, 2024	29.20	29.20	28.60	28.80	28.80	-
Mar 4, 2024	29.40	29.60	28.80	29.40	29.40	-

2QK.F Scholar Rock Holding Corporation

34.40

0.00%

ISI.F Ionis Pharmaceuticals, Inc.

31.80

+6.21%

ISI.MU Ionis Pharmaceuticals Inc

31.83

+4.74%

1AEA.HA argenx SE

595.00

+0.85%

1AE.SG argenx SE

607.00

+3.51%

1AE.F argenx SE

600.20

+1.73%

VX1.F Vertex Pharmaceuticals Incorporated

466.05

+0.17%

BHVN Biohaven Ltd.

32.06

-13.77%

RVMD Revolution Medicines, Inc.

38.34

-5.89%

INCY Incyte Corporation

70.26

-4.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Agios Pharmaceuticals Inc (8AP.SG)

Related Tickers