NasdaqGS - Delayed Quote • USD
Agios Pharmaceuticals, Inc. (AGIO)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 3, 2024 | 34.90 | 35.40 | 33.63 | 34.54 | 34.54 | 785,935 |
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 |
Dec 15, 2023 | 23.46 | 23.79 | 22.93 | 23.24 | 23.24 | 1,025,300 |
Dec 14, 2023 | 23.17 | 23.80 | 22.95 | 23.24 | 23.24 | 788,500 |
Dec 13, 2023 | 22.14 | 22.84 | 21.79 | 22.76 | 22.76 | 639,300 |
Dec 12, 2023 | 21.84 | 22.57 | 21.58 | 22.00 | 22.00 | 947,000 |
Dec 11, 2023 | 22.11 | 22.79 | 21.59 | 21.93 | 21.93 | 643,400 |
Dec 8, 2023 | 23.05 | 23.14 | 22.01 | 22.05 | 22.05 | 392,100 |
Dec 7, 2023 | 22.56 | 23.16 | 22.37 | 23.14 | 23.14 | 388,600 |
Dec 6, 2023 | 22.66 | 23.05 | 22.35 | 22.55 | 22.55 | 430,900 |
Dec 5, 2023 | 22.83 | 23.12 | 22.48 | 22.53 | 22.53 | 388,100 |
Dec 4, 2023 | 22.83 | 23.23 | 22.46 | 23.07 | 23.07 | 301,600 |
Dec 1, 2023 | 22.14 | 22.93 | 21.53 | 22.90 | 22.90 | 344,800 |
Nov 30, 2023 | 22.50 | 22.80 | 22.04 | 22.23 | 22.23 | 487,200 |
Nov 29, 2023 | 22.36 | 22.91 | 21.89 | 22.20 | 22.20 | 250,000 |
Nov 28, 2023 | 21.53 | 22.23 | 21.29 | 22.20 | 22.20 | 254,600 |
Nov 27, 2023 | 22.18 | 22.26 | 21.32 | 21.68 | 21.68 | 425,100 |
Nov 24, 2023 | 21.96 | 22.47 | 21.80 | 22.33 | 22.33 | 116,900 |
Nov 22, 2023 | 22.08 | 22.22 | 21.66 | 21.96 | 21.96 | 304,100 |
Nov 21, 2023 | 21.74 | 22.47 | 21.46 | 21.87 | 21.87 | 449,000 |
Nov 20, 2023 | 22.24 | 22.72 | 21.40 | 21.50 | 21.50 | 606,500 |
Nov 17, 2023 | 22.47 | 23.00 | 21.45 | 22.26 | 22.26 | 420,900 |
Nov 16, 2023 | 22.42 | 22.60 | 21.86 | 22.24 | 22.24 | 298,600 |
Nov 15, 2023 | 22.19 | 23.07 | 22.19 | 22.47 | 22.47 | 356,200 |
Nov 14, 2023 | 22.30 | 22.76 | 22.16 | 22.30 | 22.30 | 699,600 |
Nov 13, 2023 | 20.85 | 21.45 | 20.40 | 21.34 | 21.34 | 392,200 |
Nov 10, 2023 | 21.41 | 22.41 | 21.04 | 21.14 | 21.14 | 917,900 |
Nov 9, 2023 | 22.63 | 22.63 | 21.25 | 21.36 | 21.36 | 557,600 |
Nov 8, 2023 | 23.24 | 23.30 | 22.34 | 22.50 | 22.50 | 383,700 |
Nov 7, 2023 | 22.50 | 23.38 | 22.35 | 23.24 | 23.24 | 592,300 |
Nov 6, 2023 | 22.56 | 22.97 | 22.38 | 22.42 | 22.42 | 625,400 |
Nov 3, 2023 | 21.20 | 22.83 | 21.20 | 22.49 | 22.49 | 2,244,900 |
Nov 2, 2023 | 21.50 | 21.90 | 20.86 | 21.00 | 21.00 | 657,400 |
Nov 1, 2023 | 20.90 | 21.41 | 20.74 | 21.30 | 21.30 | 1,989,700 |
Oct 31, 2023 | 20.35 | 21.35 | 20.35 | 21.01 | 21.01 | 1,117,400 |
Oct 30, 2023 | 20.27 | 20.50 | 20.04 | 20.39 | 20.39 | 424,700 |
Oct 27, 2023 | 20.59 | 20.88 | 19.80 | 19.97 | 19.97 | 524,000 |
Oct 26, 2023 | 20.13 | 21.03 | 20.09 | 20.77 | 20.77 | 432,800 |
Oct 25, 2023 | 20.76 | 20.88 | 19.99 | 20.18 | 20.18 | 510,000 |
Oct 24, 2023 | 20.97 | 21.31 | 20.83 | 20.92 | 20.92 | 757,000 |
Oct 23, 2023 | 21.15 | 21.49 | 20.80 | 20.96 | 20.96 | 457,900 |
Oct 20, 2023 | 21.43 | 21.68 | 21.06 | 21.38 | 21.38 | 693,300 |
Oct 19, 2023 | 21.70 | 21.75 | 21.09 | 21.42 | 21.42 | 822,400 |
Oct 18, 2023 | 22.41 | 22.41 | 21.74 | 21.81 | 21.81 | 489,100 |
Oct 17, 2023 | 22.98 | 23.36 | 22.04 | 22.64 | 22.64 | 477,500 |
Oct 16, 2023 | 23.19 | 23.50 | 22.62 | 23.11 | 23.11 | 637,000 |
Oct 13, 2023 | 23.07 | 23.33 | 22.85 | 23.12 | 23.12 | 655,800 |
Oct 12, 2023 | 23.22 | 23.26 | 22.69 | 22.97 | 22.97 | 483,000 |
Oct 11, 2023 | 23.77 | 23.95 | 23.27 | 23.36 | 23.36 | 511,400 |
Oct 10, 2023 | 23.99 | 24.19 | 23.50 | 23.77 | 23.77 | 2,536,200 |
Oct 9, 2023 | 23.81 | 24.12 | 23.46 | 24.01 | 24.01 | 356,800 |
Oct 6, 2023 | 24.29 | 24.45 | 23.62 | 24.00 | 24.00 | 444,500 |
Oct 5, 2023 | 23.85 | 24.89 | 23.67 | 24.53 | 24.53 | 916,300 |
Oct 4, 2023 | 24.07 | 24.14 | 23.65 | 23.98 | 23.98 | 208,300 |
Oct 3, 2023 | 24.04 | 24.36 | 23.81 | 24.02 | 24.02 | 194,400 |
Oct 2, 2023 | 24.74 | 24.74 | 23.84 | 24.22 | 24.22 | 327,000 |
Sep 29, 2023 | 24.97 | 25.21 | 24.50 | 24.75 | 24.75 | 439,000 |
Sep 28, 2023 | 24.43 | 24.79 | 24.04 | 24.77 | 24.77 | 212,800 |
Sep 27, 2023 | 24.43 | 24.94 | 24.25 | 24.54 | 24.54 | 502,500 |
Sep 26, 2023 | 24.41 | 25.03 | 24.20 | 24.36 | 24.36 | 306,900 |
Sep 25, 2023 | 24.47 | 24.79 | 24.06 | 24.41 | 24.41 | 276,600 |
Sep 22, 2023 | 24.93 | 25.04 | 24.40 | 24.53 | 24.53 | 223,000 |
Sep 21, 2023 | 24.37 | 25.02 | 24.21 | 24.90 | 24.90 | 223,300 |
Sep 20, 2023 | 25.07 | 25.24 | 24.52 | 24.56 | 24.56 | 232,800 |
Sep 19, 2023 | 25.45 | 25.52 | 24.79 | 25.07 | 25.07 | 217,300 |
Sep 18, 2023 | 26.19 | 26.52 | 25.39 | 25.46 | 25.46 | 309,500 |
Sep 15, 2023 | 26.88 | 26.97 | 25.73 | 26.09 | 26.09 | 1,024,400 |
Sep 14, 2023 | 27.48 | 27.64 | 26.80 | 26.88 | 26.88 | 832,000 |
Sep 13, 2023 | 27.08 | 27.34 | 26.84 | 27.25 | 27.25 | 295,600 |
Sep 12, 2023 | 26.94 | 27.47 | 26.78 | 27.11 | 27.11 | 245,700 |
Sep 11, 2023 | 26.12 | 26.88 | 25.94 | 26.87 | 26.87 | 247,700 |
Sep 8, 2023 | 26.12 | 26.40 | 25.66 | 26.11 | 26.11 | 217,900 |
Sep 7, 2023 | 26.45 | 26.45 | 25.84 | 26.04 | 26.04 | 286,700 |
Sep 6, 2023 | 27.10 | 27.26 | 26.38 | 26.56 | 26.56 | 270,900 |
Sep 5, 2023 | 28.01 | 28.12 | 26.89 | 26.96 | 26.96 | 260,900 |
Sep 1, 2023 | 27.61 | 28.49 | 27.26 | 28.17 | 28.17 | 370,900 |
Aug 31, 2023 | 27.18 | 27.62 | 27.04 | 27.43 | 27.43 | 495,900 |
Aug 30, 2023 | 26.93 | 27.34 | 26.84 | 27.27 | 27.27 | 348,300 |
Aug 29, 2023 | 27.05 | 27.22 | 26.65 | 27.01 | 27.01 | 273,000 |
Aug 28, 2023 | 27.13 | 27.39 | 26.43 | 26.95 | 26.95 | 219,200 |
Aug 25, 2023 | 26.62 | 27.29 | 26.42 | 26.97 | 26.97 | 206,700 |
Aug 24, 2023 | 26.81 | 26.82 | 26.15 | 26.59 | 26.59 | 240,300 |
Aug 23, 2023 | 27.10 | 27.49 | 26.76 | 26.91 | 26.91 | 308,000 |
Aug 22, 2023 | 26.90 | 27.19 | 26.78 | 27.04 | 27.04 | 247,100 |
Aug 21, 2023 | 26.13 | 27.11 | 25.90 | 26.91 | 26.91 | 399,400 |
Aug 18, 2023 | 25.66 | 26.55 | 25.60 | 26.24 | 26.24 | 245,100 |
Aug 17, 2023 | 26.77 | 26.95 | 25.85 | 25.97 | 25.97 | 296,800 |
Aug 16, 2023 | 27.56 | 27.82 | 26.19 | 26.70 | 26.70 | 406,700 |
Aug 15, 2023 | 27.49 | 27.80 | 27.03 | 27.75 | 27.75 | 298,400 |
Aug 14, 2023 | 26.38 | 27.61 | 26.02 | 27.53 | 27.53 | 338,600 |
Aug 11, 2023 | 26.75 | 27.08 | 26.52 | 26.66 | 26.66 | 274,700 |
Aug 10, 2023 | 25.96 | 27.13 | 25.93 | 26.79 | 26.79 | 354,700 |
Aug 9, 2023 | 26.02 | 26.50 | 25.67 | 26.07 | 26.07 | 454,200 |
Aug 8, 2023 | 25.37 | 26.06 | 25.20 | 26.00 | 26.00 | 523,100 |
Aug 7, 2023 | 25.46 | 25.99 | 25.21 | 25.55 | 25.55 | 387,600 |
Aug 4, 2023 | 25.77 | 25.93 | 25.05 | 25.46 | 25.46 | 302,100 |
Aug 3, 2023 | 25.23 | 26.74 | 25.23 | 25.94 | 25.94 | 368,100 |
Aug 2, 2023 | 26.40 | 26.40 | 25.65 | 25.98 | 25.98 | 386,000 |
Aug 1, 2023 | 26.50 | 26.85 | 26.03 | 26.79 | 26.79 | 408,500 |
Jul 31, 2023 | 26.62 | 27.04 | 26.26 | 26.52 | 26.52 | 235,600 |
Jul 28, 2023 | 26.35 | 26.62 | 25.74 | 26.58 | 26.58 | 354,700 |
Jul 27, 2023 | 26.24 | 26.37 | 25.46 | 25.60 | 25.60 | 267,700 |
Jul 26, 2023 | 26.15 | 26.39 | 25.76 | 26.06 | 26.06 | 227,900 |
Jul 25, 2023 | 26.39 | 26.64 | 26.15 | 26.25 | 26.25 | 203,700 |
Jul 24, 2023 | 27.47 | 27.72 | 26.29 | 26.33 | 26.33 | 344,200 |
Jul 21, 2023 | 27.03 | 27.74 | 26.83 | 27.52 | 27.52 | 844,300 |
Jul 20, 2023 | 26.49 | 26.88 | 26.26 | 26.82 | 26.82 | 355,100 |
Jul 19, 2023 | 27.13 | 27.39 | 26.45 | 26.47 | 26.47 | 347,100 |
Jul 18, 2023 | 27.03 | 27.30 | 26.86 | 26.94 | 26.94 | 263,600 |
Jul 17, 2023 | 27.26 | 27.94 | 27.13 | 27.16 | 27.16 | 338,300 |
Jul 14, 2023 | 27.97 | 27.97 | 26.86 | 27.22 | 27.22 | 219,000 |
Jul 13, 2023 | 28.14 | 28.46 | 27.85 | 27.96 | 27.96 | 330,600 |
Jul 12, 2023 | 27.27 | 28.13 | 26.81 | 28.12 | 28.12 | 434,200 |
Jul 11, 2023 | 26.75 | 26.97 | 26.29 | 26.85 | 26.85 | 262,500 |
Jul 10, 2023 | 26.72 | 27.30 | 26.64 | 26.81 | 26.81 | 670,200 |
Jul 7, 2023 | 27.16 | 27.55 | 26.63 | 26.68 | 26.68 | 289,000 |
Jul 6, 2023 | 27.31 | 27.31 | 26.75 | 27.03 | 27.03 | 260,700 |
Jul 5, 2023 | 28.09 | 28.43 | 27.42 | 27.47 | 27.47 | 291,700 |
Jul 3, 2023 | 28.12 | 28.65 | 27.92 | 28.18 | 28.18 | 203,000 |
Jun 30, 2023 | 27.85 | 28.70 | 27.60 | 28.32 | 28.32 | 530,100 |
Jun 29, 2023 | 29.17 | 29.17 | 27.38 | 27.45 | 27.45 | 728,600 |
Jun 28, 2023 | 28.11 | 29.23 | 28.00 | 29.19 | 29.19 | 814,800 |
Jun 27, 2023 | 27.92 | 28.28 | 27.18 | 28.13 | 28.13 | 510,100 |
Jun 26, 2023 | 27.06 | 27.75 | 26.15 | 27.47 | 27.47 | 771,000 |
Jun 23, 2023 | 26.61 | 26.91 | 26.22 | 26.80 | 26.80 | 658,600 |
Jun 22, 2023 | 26.87 | 27.21 | 26.48 | 26.93 | 26.93 | 331,900 |
Jun 21, 2023 | 26.28 | 27.35 | 26.22 | 26.98 | 26.98 | 340,200 |
Jun 20, 2023 | 25.72 | 26.66 | 25.19 | 26.46 | 26.46 | 628,600 |
Jun 16, 2023 | 26.23 | 26.46 | 25.57 | 25.78 | 25.78 | 1,602,400 |
Jun 15, 2023 | 25.55 | 25.90 | 25.14 | 25.81 | 25.81 | 488,800 |
Jun 14, 2023 | 26.56 | 26.96 | 25.24 | 25.73 | 25.73 | 427,300 |
Jun 13, 2023 | 26.24 | 26.77 | 25.95 | 26.56 | 26.56 | 382,000 |
Jun 12, 2023 | 25.90 | 26.23 | 25.19 | 26.08 | 26.08 | 441,400 |
Jun 9, 2023 | 26.71 | 26.71 | 25.87 | 25.87 | 25.87 | 223,600 |
Jun 8, 2023 | 26.92 | 27.12 | 26.16 | 26.60 | 26.60 | 399,100 |
Jun 7, 2023 | 26.98 | 27.21 | 26.37 | 27.03 | 27.03 | 380,400 |
Jun 6, 2023 | 26.05 | 26.98 | 26.05 | 26.82 | 26.82 | 376,800 |
Jun 5, 2023 | 25.95 | 26.90 | 25.89 | 26.06 | 26.06 | 561,900 |
Jun 2, 2023 | 25.96 | 26.29 | 25.50 | 26.05 | 26.05 | 392,400 |
Jun 1, 2023 | 25.30 | 25.87 | 24.97 | 25.71 | 25.71 | 212,500 |
May 31, 2023 | 25.41 | 26.62 | 25.18 | 25.28 | 25.28 | 854,300 |
May 30, 2023 | 25.89 | 26.38 | 25.01 | 25.32 | 25.32 | 275,400 |
May 26, 2023 | 25.80 | 26.05 | 25.33 | 25.82 | 25.82 | 233,400 |
May 25, 2023 | 26.55 | 26.55 | 25.30 | 25.78 | 25.78 | 406,700 |
May 24, 2023 | 26.85 | 27.10 | 26.36 | 26.70 | 26.70 | 369,000 |
May 23, 2023 | 26.68 | 27.82 | 26.68 | 27.12 | 27.12 | 488,500 |
May 22, 2023 | 26.20 | 26.85 | 26.08 | 26.69 | 26.69 | 375,100 |
May 19, 2023 | 26.09 | 26.40 | 25.63 | 26.10 | 26.10 | 324,200 |
May 18, 2023 | 25.93 | 25.98 | 24.93 | 25.81 | 25.81 | 335,400 |
May 17, 2023 | 25.70 | 26.03 | 25.16 | 25.98 | 25.98 | 318,200 |
May 16, 2023 | 25.70 | 25.70 | 25.16 | 25.41 | 25.41 | 341,400 |
May 15, 2023 | 25.55 | 26.69 | 25.40 | 26.20 | 26.20 | 481,700 |
May 12, 2023 | 25.64 | 25.64 | 24.64 | 25.39 | 25.39 | 324,200 |
May 11, 2023 | 25.59 | 25.73 | 25.17 | 25.38 | 25.38 | 470,800 |
May 10, 2023 | 25.83 | 26.02 | 25.22 | 25.80 | 25.80 | 520,500 |
May 9, 2023 | 25.10 | 25.61 | 25.09 | 25.40 | 25.40 | 458,200 |
May 8, 2023 | 25.54 | 25.71 | 25.18 | 25.41 | 25.41 | 507,100 |
May 5, 2023 | 24.93 | 26.66 | 24.81 | 25.54 | 25.54 | 1,055,400 |
May 4, 2023 | 21.88 | 24.87 | 21.75 | 24.62 | 24.62 | 629,100 |
Related Tickers
RARE Ultragenyx Pharmaceutical Inc.
42.75
-1.04%
BPMC Blueprint Medicines Corporation
107.19
+0.18%
SWTX SpringWorks Therapeutics, Inc.
45.11
+4.06%
KYMR Kymera Therapeutics, Inc.
37.40
+3.03%
FOLD Amicus Therapeutics, Inc.
10.40
-0.29%
ARVN Arvinas, Inc.
32.82
+1.20%
DYN Dyne Therapeutics, Inc.
26.08
+0.31%
ALXO ALX Oncology Holdings Inc.
15.36
-7.58%
ANAB AnaptysBio, Inc.
26.58
+0.91%
ASND Ascendis Pharma A/S
137.20
-2.76%