NasdaqGS - Nasdaq Real Time Price USD

Agios Pharmaceuticals, Inc. (AGIO)

Compare
42.69 +3.72 (+9.56%)
At close: December 16 at 4:00:01 PM EST
43.00 +0.31 (+0.73%)
After hours: December 16 at 6:41:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 39.01 44.46 38.63 42.69 42.69 1,436,822
Dec 13, 2024 38.08 39.48 37.20 38.97 38.97 1,351,100
Dec 12, 2024 43.14 43.34 37.93 38.17 38.17 1,708,100
Dec 11, 2024 46.28 46.68 43.21 43.37 43.37 961,800
Dec 10, 2024 48.65 51.27 44.35 46.02 46.02 2,352,500
Dec 9, 2024 56.11 57.33 44.62 48.64 48.64 3,080,400
Dec 6, 2024 59.09 62.45 59.09 61.64 61.64 798,500
Dec 5, 2024 58.83 60.93 58.83 58.97 58.97 610,000
Dec 4, 2024 58.55 62.15 57.91 59.45 59.45 765,400
Dec 3, 2024 58.51 59.23 57.45 58.88 58.88 398,100
Dec 2, 2024 59.40 59.82 58.36 58.87 58.87 515,400
Nov 29, 2024 59.07 59.86 58.11 59.39 59.39 237,600
Nov 27, 2024 59.29 59.62 57.98 58.66 58.66 448,300
Nov 26, 2024 57.39 59.61 56.67 59.10 59.10 484,600
Nov 25, 2024 56.51 58.25 56.03 57.51 57.51 595,000
Nov 22, 2024 55.78 56.82 54.73 55.68 55.68 456,100
Nov 21, 2024 55.00 56.27 53.93 55.54 55.54 368,900
Nov 20, 2024 54.29 55.30 53.79 54.62 54.62 367,700
Nov 19, 2024 52.36 54.89 52.09 54.41 54.41 496,900
Nov 18, 2024 53.67 54.00 52.35 52.89 52.89 534,500
Nov 15, 2024 55.67 55.67 52.74 53.78 53.78 926,700
Nov 14, 2024 58.20 58.91 55.29 55.40 55.40 884,300
Nov 13, 2024 59.03 60.00 58.24 58.60 58.60 686,600
Nov 12, 2024 59.66 60.30 58.74 59.02 59.02 797,300
Nov 11, 2024 60.42 62.58 59.29 60.46 60.46 1,159,300
Nov 8, 2024 54.37 60.21 54.18 59.06 59.06 1,692,200
Nov 7, 2024 51.66 55.19 51.29 55.08 55.08 1,188,100
Nov 6, 2024 48.50 51.64 47.80 51.59 51.59 1,184,000
Nov 5, 2024 44.54 46.79 43.25 46.70 46.70 996,000
Nov 4, 2024 44.34 45.17 44.01 44.83 44.83 658,200
Nov 1, 2024 44.93 45.26 43.32 44.87 44.87 672,800
Oct 31, 2024 44.74 45.90 43.52 44.43 44.43 579,100
Oct 30, 2024 46.48 47.21 46.06 46.30 46.30 375,700
Oct 29, 2024 45.80 46.99 45.80 46.83 46.83 286,800
Oct 28, 2024 45.59 46.79 45.58 46.08 46.08 503,000
Oct 25, 2024 45.19 45.97 44.66 45.09 45.09 426,100
Oct 24, 2024 44.00 45.24 43.70 45.08 45.08 332,000
Oct 23, 2024 45.32 45.78 44.17 44.33 44.33 301,600
Oct 22, 2024 45.31 45.78 44.75 45.38 45.38 343,300
Oct 21, 2024 45.44 46.05 45.19 45.66 45.66 528,700
Oct 18, 2024 44.26 46.19 43.93 45.50 45.50 550,800
Oct 17, 2024 43.57 44.39 43.57 44.14 44.14 458,000
Oct 16, 2024 42.83 44.20 41.96 43.70 43.70 495,600
Oct 15, 2024 41.35 42.56 41.16 42.04 42.04 393,400
Oct 14, 2024 42.38 42.77 40.94 41.28 41.28 489,600
Oct 11, 2024 41.80 42.78 41.29 42.65 42.65 468,800
Oct 10, 2024 41.27 41.88 40.30 41.82 41.82 348,000
Oct 9, 2024 40.68 41.67 40.18 40.89 40.89 414,300
Oct 8, 2024 40.75 41.39 40.44 40.50 40.50 419,500
Oct 7, 2024 41.16 41.47 39.94 40.59 40.59 383,700
Oct 4, 2024 41.11 42.08 41.00 41.33 41.33 319,000
Oct 3, 2024 41.43 42.21 40.37 40.56 40.56 498,600
Oct 2, 2024 42.13 42.54 41.21 41.79 41.79 766,600
Oct 1, 2024 44.35 44.53 42.40 42.47 42.47 590,200
Sep 30, 2024 45.61 46.24 44.16 44.43 44.43 817,400
Sep 27, 2024 45.57 46.20 41.97 45.61 45.61 2,199,000
Sep 26, 2024 51.33 53.29 47.53 48.05 48.05 1,793,000
Sep 25, 2024 46.59 49.13 45.56 49.03 49.03 632,400
Sep 24, 2024 45.80 46.95 44.80 46.59 46.59 339,400
Sep 23, 2024 46.85 47.44 45.40 45.76 45.76 423,400
Sep 20, 2024 47.18 47.70 46.49 46.55 46.55 1,012,800
Sep 19, 2024 46.82 48.07 46.20 47.38 47.38 436,900
Sep 18, 2024 45.69 47.26 45.17 45.54 45.54 313,300
Sep 17, 2024 45.78 46.99 45.32 45.69 45.69 267,600
Sep 16, 2024 46.87 47.08 45.23 45.41 45.41 271,600
Sep 13, 2024 45.21 47.09 45.00 46.69 46.69 254,200
Sep 12, 2024 44.30 45.44 43.82 44.92 44.92 209,600
Sep 11, 2024 43.42 44.56 43.12 44.31 44.31 298,600
Sep 10, 2024 44.20 44.66 43.50 44.52 44.52 214,100
Sep 9, 2024 43.15 44.20 43.00 43.93 43.93 319,400
Sep 6, 2024 44.31 44.56 42.97 43.28 43.28 277,700
Sep 5, 2024 44.87 44.87 43.38 44.04 44.04 302,400
Sep 4, 2024 44.32 44.93 43.52 44.75 44.75 201,400
Sep 3, 2024 45.80 46.81 44.60 44.73 44.73 366,000
Aug 30, 2024 46.01 46.25 45.25 45.91 45.91 335,100
Aug 29, 2024 45.61 46.80 45.15 45.86 45.86 251,400
Aug 28, 2024 46.99 49.36 43.54 45.36 45.36 880,000
Aug 27, 2024 46.51 47.18 45.85 47.09 47.09 223,700
Aug 26, 2024 46.34 47.01 45.99 46.57 46.57 264,400
Aug 23, 2024 46.23 46.68 45.55 46.22 46.22 227,600
Aug 22, 2024 47.10 47.29 45.35 45.70 45.70 327,500
Aug 21, 2024 45.22 47.58 44.97 47.10 47.10 672,900
Aug 20, 2024 45.41 45.69 44.77 44.87 44.87 268,600
Aug 19, 2024 44.83 45.66 44.49 45.47 45.47 361,800
Aug 16, 2024 45.00 45.47 44.45 45.03 45.03 311,300
Aug 15, 2024 45.54 45.95 44.62 44.91 44.91 320,300
Aug 14, 2024 45.35 45.35 44.13 44.68 44.68 354,200
Aug 13, 2024 44.96 45.37 44.56 45.11 45.11 246,600
Aug 12, 2024 43.73 44.79 43.31 44.74 44.74 311,100
Aug 9, 2024 43.95 44.40 42.89 43.70 43.70 343,700
Aug 8, 2024 43.12 43.96 41.30 43.79 43.79 474,400
Aug 7, 2024 45.50 45.85 42.07 42.57 42.57 571,100
Aug 6, 2024 42.78 44.22 41.55 42.61 42.61 519,400
Aug 5, 2024 40.97 43.04 40.97 42.59 42.59 608,200
Aug 2, 2024 42.14 44.36 42.05 43.96 43.96 564,000
Aug 1, 2024 44.88 45.56 42.11 44.50 44.50 876,600
Jul 31, 2024 47.19 48.00 46.24 46.40 46.40 402,100
Jul 30, 2024 47.54 48.36 46.50 46.79 46.79 374,000
Jul 29, 2024 48.20 49.00 46.69 47.43 47.43 340,900
Jul 26, 2024 49.16 49.29 47.77 48.05 48.05 333,800
Jul 25, 2024 48.25 49.44 47.57 48.50 48.50 687,700
Jul 24, 2024 49.31 49.93 47.80 48.19 48.19 456,000
Jul 23, 2024 47.30 50.35 47.02 49.72 49.72 775,300
Jul 22, 2024 46.86 47.76 46.15 47.75 47.75 417,100
Jul 19, 2024 47.79 48.34 46.54 46.61 46.61 527,200
Jul 18, 2024 47.03 48.06 46.62 47.68 47.68 701,400
Jul 17, 2024 47.31 48.54 47.02 47.16 47.16 910,400
Jul 16, 2024 47.65 48.64 47.30 48.05 48.05 623,300
Jul 15, 2024 46.30 47.32 45.24 46.96 46.96 630,400
Jul 12, 2024 44.55 46.13 44.43 45.88 45.88 736,100
Jul 11, 2024 44.30 46.35 44.30 44.39 44.39 636,300
Jul 10, 2024 42.74 43.53 42.45 43.49 43.49 503,000
Jul 9, 2024 41.16 42.98 40.80 42.70 42.70 685,700
Jul 8, 2024 43.11 43.24 40.80 41.19 41.19 982,800
Jul 5, 2024 42.02 42.88 41.43 42.65 42.65 312,400
Jul 3, 2024 42.36 42.65 41.59 42.02 42.02 191,100
Jul 2, 2024 43.37 43.85 41.54 42.05 42.05 467,500
Jul 1, 2024 43.14 44.30 43.09 43.38 43.38 431,800
Jun 28, 2024 43.81 44.22 42.57 43.12 43.12 1,099,300
Jun 27, 2024 43.49 44.57 43.10 43.61 43.61 329,400
Jun 26, 2024 44.69 45.19 43.25 43.36 43.36 506,100
Jun 25, 2024 45.07 46.02 44.28 44.69 44.69 617,600
Jun 24, 2024 45.62 46.34 45.05 45.23 45.23 482,500
Jun 21, 2024 42.55 45.30 42.47 45.22 45.22 2,705,400
Jun 20, 2024 42.50 42.73 41.80 42.45 42.45 570,000
Jun 18, 2024 42.83 42.96 41.75 42.56 42.56 757,200
Jun 17, 2024 44.11 44.23 42.06 42.59 42.59 974,600
Jun 14, 2024 45.42 45.88 44.00 44.11 44.11 804,800
Jun 13, 2024 48.15 48.34 46.62 46.77 46.77 647,800
Jun 12, 2024 48.78 48.88 47.10 47.97 47.97 1,138,100
Jun 11, 2024 47.08 47.72 46.58 47.51 47.51 557,700
Jun 10, 2024 46.99 47.89 46.11 47.22 47.22 587,400
Jun 7, 2024 47.55 48.02 46.65 47.61 47.61 702,000
Jun 6, 2024 48.68 48.85 47.59 47.80 47.80 961,600
Jun 5, 2024 47.42 49.06 46.65 48.83 48.83 1,230,400
Jun 4, 2024 44.05 47.74 43.83 47.35 47.35 1,806,000
Jun 3, 2024 36.87 44.41 36.39 43.83 43.83 2,025,900
May 31, 2024 37.69 38.33 36.14 36.34 36.34 933,100
May 30, 2024 38.33 38.53 37.23 37.54 37.54 692,100
May 29, 2024 38.81 39.57 37.47 38.00 38.00 1,132,000
May 28, 2024 38.50 39.70 37.40 38.81 38.81 3,533,000
May 24, 2024 32.84 33.46 31.00 31.50 31.50 605,200
May 23, 2024 33.47 33.71 32.44 32.69 32.69 540,100
May 22, 2024 33.79 33.94 33.17 33.44 33.44 656,200
May 21, 2024 33.11 34.21 33.03 33.88 33.88 812,600
May 20, 2024 34.35 34.35 33.02 33.19 33.19 469,100
May 17, 2024 35.00 35.02 34.07 34.34 34.34 654,900
May 16, 2024 35.16 35.20 34.82 35.00 35.00 360,200
May 15, 2024 34.49 35.33 34.30 35.18 35.18 524,700
May 14, 2024 33.55 34.19 33.20 34.14 34.14 518,100
May 13, 2024 33.40 33.66 32.77 33.54 33.54 560,400
May 10, 2024 32.94 33.09 32.45 33.00 33.00 506,100
May 9, 2024 32.76 33.59 32.25 32.92 32.92 868,000
May 8, 2024 32.42 32.75 31.84 32.46 32.46 786,200
May 7, 2024 33.47 33.52 32.52 32.80 32.80 708,100
May 6, 2024 34.76 35.11 33.21 33.22 33.22 684,300
May 3, 2024 34.90 35.48 33.63 34.54 34.54 807,900
May 2, 2024 33.59 35.36 33.16 34.58 34.58 694,300
May 1, 2024 32.30 34.58 32.30 33.66 33.66 857,500
Apr 30, 2024 32.63 33.30 31.77 32.50 32.50 660,900
Apr 29, 2024 31.50 33.22 31.50 32.76 32.76 734,900
Apr 26, 2024 31.70 32.01 31.31 31.49 31.49 419,300
Apr 25, 2024 31.22 32.25 31.22 31.67 31.67 722,000
Apr 24, 2024 32.08 32.26 31.32 31.67 31.67 643,300
Apr 23, 2024 30.40 33.02 30.40 31.81 31.81 1,225,400
Apr 22, 2024 29.66 30.89 29.50 30.21 30.21 861,800
Apr 19, 2024 29.27 30.28 28.71 29.53 29.53 747,400
Apr 18, 2024 29.10 29.90 29.03 29.43 29.43 549,500
Apr 17, 2024 28.93 29.34 28.89 29.03 29.03 503,000
Apr 16, 2024 29.07 29.59 28.74 28.80 28.80 470,700
Apr 15, 2024 29.78 29.80 28.73 29.26 29.26 618,000
Apr 12, 2024 30.50 30.70 28.71 29.51 29.51 754,200
Apr 11, 2024 30.40 31.02 29.90 30.63 30.63 802,800
Apr 10, 2024 29.23 30.26 29.05 29.94 29.94 738,800
Apr 9, 2024 27.84 29.86 27.81 29.71 29.71 959,000
Apr 8, 2024 27.56 28.39 27.14 27.70 27.70 734,800
Apr 5, 2024 27.79 28.25 27.45 27.55 27.55 565,800
Apr 4, 2024 28.81 28.86 27.72 27.92 27.92 391,200
Apr 3, 2024 28.56 28.78 27.99 28.47 28.47 541,800
Apr 2, 2024 28.38 28.99 27.89 28.67 28.67 589,500
Apr 1, 2024 29.28 29.37 28.66 28.86 28.86 416,900
Mar 28, 2024 29.19 29.42 28.82 29.24 29.24 434,800
Mar 27, 2024 29.24 29.45 28.57 29.12 29.12 666,400
Mar 26, 2024 30.07 30.23 28.87 29.06 29.06 554,700
Mar 25, 2024 29.81 30.21 29.51 29.68 29.68 413,800
Mar 22, 2024 30.40 30.66 29.83 29.88 29.88 442,200
Mar 21, 2024 30.24 31.48 30.16 30.24 30.24 649,600
Mar 20, 2024 29.93 30.78 29.74 30.23 30.23 610,500
Mar 19, 2024 29.35 30.39 29.28 30.09 30.09 544,600
Mar 18, 2024 29.88 30.00 28.94 29.29 29.29 654,700
Mar 15, 2024 29.40 30.34 29.40 29.94 29.94 1,341,000
Mar 14, 2024 29.82 30.00 29.02 29.46 29.46 539,400
Mar 13, 2024 30.31 31.04 29.82 30.00 30.00 518,200
Mar 12, 2024 30.74 30.87 30.02 30.29 30.29 518,100
Mar 11, 2024 31.44 31.77 30.68 30.80 30.80 410,700
Mar 8, 2024 31.81 32.04 30.90 31.29 31.29 460,600
Mar 7, 2024 31.99 32.60 31.27 31.37 31.37 770,100
Mar 6, 2024 31.40 32.10 31.14 31.79 31.79 1,605,800
Mar 5, 2024 31.96 32.26 31.25 31.37 31.37 686,900
Mar 4, 2024 32.43 32.63 31.28 32.17 32.17 685,500
Mar 1, 2024 32.35 33.04 32.09 32.27 32.27 842,400
Feb 29, 2024 34.25 34.25 32.24 32.32 32.32 857,900
Feb 28, 2024 34.55 35.48 33.48 33.67 33.67 1,017,300
Feb 27, 2024 33.00 35.50 32.90 34.81 34.81 1,606,100
Feb 26, 2024 32.86 33.75 32.23 32.87 32.87 957,000
Feb 23, 2024 29.87 33.91 29.87 32.99 32.99 2,568,900
Feb 22, 2024 26.73 30.05 26.66 29.78 29.78 1,504,400
Feb 21, 2024 27.11 27.37 26.50 26.80 26.80 634,700
Feb 20, 2024 26.19 27.13 26.19 27.10 27.10 984,700
Feb 16, 2024 26.41 26.91 26.02 26.51 26.51 638,400
Feb 15, 2024 24.93 27.00 24.88 26.80 26.80 1,093,000
Feb 14, 2024 25.44 26.23 25.20 25.90 25.90 933,600
Feb 13, 2024 25.12 25.42 24.69 25.15 25.15 1,256,500
Feb 12, 2024 25.27 25.98 24.75 25.88 25.88 970,900
Feb 9, 2024 24.25 25.17 24.25 25.14 25.14 690,200
Feb 8, 2024 23.76 24.31 23.70 24.18 24.18 529,000
Feb 7, 2024 24.08 24.08 23.41 23.69 23.69 414,700
Feb 6, 2024 23.89 24.48 23.71 24.15 24.15 537,200
Feb 5, 2024 22.85 23.81 22.41 23.73 23.73 539,700
Feb 2, 2024 22.60 23.28 22.50 23.09 23.09 633,000
Feb 1, 2024 22.71 23.00 22.23 22.96 22.96 491,000
Jan 31, 2024 22.79 23.34 22.51 22.62 22.62 612,900
Jan 30, 2024 23.73 23.86 22.66 22.86 22.86 615,800
Jan 29, 2024 23.27 24.08 22.72 23.87 23.87 595,100
Jan 26, 2024 23.48 23.66 22.91 23.38 23.38 648,600
Jan 25, 2024 21.77 23.45 21.66 23.42 23.42 1,124,400
Jan 24, 2024 21.80 21.99 21.18 21.51 21.51 580,800
Jan 23, 2024 22.15 22.15 21.37 21.71 21.71 353,500
Jan 22, 2024 21.89 22.31 21.29 21.62 21.62 527,400
Jan 19, 2024 21.41 21.80 20.96 21.73 21.73 4,586,200
Jan 18, 2024 21.80 21.80 21.02 21.32 21.32 674,000
Jan 17, 2024 21.77 22.11 21.40 21.71 21.71 716,400
Jan 16, 2024 22.57 22.70 21.76 21.94 21.94 865,300
Jan 12, 2024 22.94 23.32 22.44 22.74 22.74 615,700
Jan 11, 2024 22.93 23.13 22.40 22.59 22.59 618,400
Jan 10, 2024 23.99 24.40 23.13 23.40 23.40 651,200
Jan 9, 2024 24.15 24.22 23.51 24.00 24.00 475,400
Jan 8, 2024 23.04 24.46 22.65 24.45 24.45 636,500
Jan 5, 2024 23.17 23.24 22.43 23.14 23.14 684,200
Jan 4, 2024 24.14 24.33 23.35 23.47 23.47 919,800
Jan 3, 2024 23.58 25.43 21.75 24.02 24.02 2,689,900
Jan 2, 2024 22.20 23.22 22.00 22.83 22.83 422,700
Dec 29, 2023 22.73 22.73 22.22 22.27 22.27 686,700
Dec 28, 2023 22.78 23.18 22.43 22.79 22.79 494,000
Dec 27, 2023 23.09 23.14 22.33 22.83 22.83 488,200
Dec 26, 2023 24.20 24.31 22.98 23.00 23.00 673,200
Dec 22, 2023 23.01 24.05 22.99 23.94 23.94 476,000
Dec 21, 2023 23.27 23.55 22.72 22.87 22.87 420,200
Dec 20, 2023 23.83 23.87 23.01 23.06 23.06 494,300
Dec 19, 2023 23.45 23.99 23.45 23.81 23.81 588,200
Dec 18, 2023 23.16 23.53 22.87 23.25 23.25 494,300

Related Tickers

NAMS NewAmsterdam Pharma Company N.V.
24.71
+0.08%
 
WVE Wave Life Sciences Ltd.
13.45
+0.07%
 
KROS Keros Therapeutics, Inc.
19.42
+3.13%
 
FOLD Amicus Therapeutics, Inc.
9.90
+5.77%
 
NUVL Nuvalent, Inc.
87.42
+0.64%
 
ANAB AnaptysBio, Inc.
16.65
+6.80%
 
QTTB Q32 Bio Inc.
3.5000
-5.41%
 
BGNE BeiGene, Ltd.
176.33
-1.68%
 
BCYC Bicycle Therapeutics plc
15.12
+9.49%
 
QURE uniQure N.V.
17.40
+12.99%