Agios Pharmaceuticals Inc. Common Stockのデータ

Agios Pharmaceuticals Inc. Common Stockの基本情報

名前 Agios Pharmaceuticals Inc. Common Stock
ティッカー AGIO
国 United States
上場年 2013.0
セクター Health Care

Agios Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.89 53.82 55.38 54.37 728000.0 54.37
2021-02-12 58.25 55.69 57.63 55.89 631200.0 55.89
2021-02-11 58.93 55.43 57.32 57.5 662900.0 57.5
2021-02-10 58.19 53.83 55.14 56.68 1454600.0 56.68
2021-02-09 57.22 54.22 55.2 55.01 712800.0 55.01
2021-02-08 56.08 52.64 52.94 55.82 837900.0 55.82
2021-02-05 53.39 50.36 50.94 52.84 451400.0 52.84
2021-02-04 51.53 50.04 51.53 50.49 391900.0 50.49
2021-02-03 52.48 50.5 50.5 51.25 433100.0 51.25
2021-02-02 50.98 49.0 49.05 50.7 678000.0 50.7
2021-02-01 49.12 47.25 47.5 48.79 462200.0 48.79
2021-01-29 48.21 45.45 45.88 46.97 698600.0 46.97
2021-01-28 46.54 44.79 46.25 45.44 631000.0 45.44
2021-01-27 48.57 45.76 48.34 45.84 784800.0 45.84
2021-01-26 50.25 47.89 49.61 48.04 554700.0 48.04
2021-01-25 49.75 47.02 47.86 49.5 827000.0 49.5
2021-01-22 47.95 46.33 47.02 47.47 550000.0 47.47
2021-01-21 47.99 44.78 46.22 47.75 1275700.0 47.75
2021-01-20 48.29 45.82 46.99 45.96 559400.0 45.96
2021-01-19 47.14 45.68 46.21 46.55 1324500.0 46.55
2021-01-15 46.5 44.26 45.99 45.67 1442600.0 45.67
2021-01-14 47.42 45.79 47.42 45.95 591600.0 45.95
2021-01-13 48.01 46.31 46.4 46.5 1115600.0 46.5
2021-01-12 48.4 45.81 46.73 46.53 568700.0 46.53
2021-01-11 47.49 44.76 45.61 46.72 676100.0 46.72
2021-01-08 47.97 45.29 46.96 45.83 652900.0 45.83
2021-01-07 47.28 43.77 44.6 46.66 819000.0 46.66
2021-01-06 45.16 43.44 44.02 44.23 646300.0 44.23
2021-01-05 44.72 43.64 43.78 44.29 985300.0 44.29
2021-01-04 44.59 42.87 43.03 44.3 535800.0 44.3
2020-12-31 44.44 42.9 44.25 43.33 579700.0 43.33
2020-12-30 46.38 44.41 44.43 44.52 410200.0 44.52
2020-12-29 45.56 43.76 44.98 44.31 731700.0 44.31
2020-12-28 45.98 44.41 45.25 44.54 691800.0 44.54
2020-12-24 45.64 43.84 44.31 45.15 363700.0 45.15
2020-12-23 44.15 41.15 41.48 43.81 784900.0 43.81
2020-12-22 42.88 41.35 41.84 41.85 1536600.0 41.85
2020-12-21 45.91 40.01 44.11 42.62 5803300.0 42.62
2020-12-18 33.8 32.91 33.42 33.21 1572200.0 33.21
2020-12-17 34.4 32.47 34.09 33.42 776400.0 33.42
2020-12-16 34.51 33.91 34.39 34.03 371400.0 34.03
2020-12-15 34.6 33.82 34.4 34.39 627400.0 34.39
2020-12-14 35.51 33.99 34.01 34.15 808800.0 34.15
2020-12-11 34.4 32.74 33.8 33.71 741700.0 33.71
2020-12-10 35.09 33.21 33.89 33.84 1239800.0 33.84
2020-12-09 37.5 33.58 37.24 33.8 1927000.0 33.8
2020-12-08 39.5 36.37 39.5 36.78 2751200.0 36.78
2020-12-07 45.47 43.2 44.73 43.79 528500.0 43.79
2020-12-04 46.15 44.3 45.56 44.7 424800.0 44.7
2020-12-03 46.49 44.83 46.32 45.25 522600.0 45.25
2020-12-02 47.15 45.32 46.65 46.43 384000.0 46.43
2020-12-01 49.98 46.29 48.95 46.54 1100700.0 46.54
2020-11-30 46.34 44.35 44.99 46.32 422000.0 46.32
2020-11-27 45.82 43.91 45.68 44.67 197100.0 44.67
2020-11-25 46.44 45.01 45.61 45.66 493200.0 45.66
2020-11-24 45.75 44.05 44.66 45.36 592800.0 45.36
2020-11-23 44.98 43.46 43.61 44.03 508200.0 44.03
2020-11-20 43.93 41.89 42.05 43.59 653900.0 43.59
2020-11-19 42.08 39.9 40.62 41.79 542800.0 41.79
2020-11-18 41.72 39.49 39.91 40.17 427600.0 40.17
2020-11-17 40.13 39.14 39.84 39.61 333000.0 39.61
2020-11-16 42.3 39.67 42.26 39.92 576100.0 39.92
2020-11-13 42.43 41.4 41.74 41.53 311700.0 41.53
2020-11-12 42.0 41.1 41.23 41.49 404600.0 41.49
2020-11-11 42.31 41.12 41.65 41.62 485800.0 41.62
2020-11-10 42.24 40.03 41.0 41.59 640200.0 41.59
2020-11-09 42.55 40.1 40.91 40.65 632400.0 40.65
2020-11-06 42.12 37.76 41.85 39.23 1075800.0 39.23
2020-11-05 42.49 40.19 41.8 42.08 634100.0 42.08
2020-11-04 44.14 40.25 41.41 41.52 1159700.0 41.52
2020-11-03 41.75 40.26 40.28 41.45 516800.0 41.45
2020-11-02 40.67 38.94 39.92 40.14 554400.0 40.14
2020-10-30 40.13 38.28 38.96 40.07 714700.0 40.07
2020-10-29 39.73 37.46 38.46 39.24 1084400.0 39.24
2020-10-28 38.83 37.67 38.4 38.18 359900.0 38.18
2020-10-27 39.03 37.02 37.53 39.0 418100.0 39.0
2020-10-26 38.48 36.88 37.68 37.48 647200.0 37.48
2020-10-23 39.15 37.42 38.87 38.04 714100.0 38.04
2020-10-22 38.98 36.69 37.69 38.87 1713800.0 38.87
2020-10-21 35.94 35.07 35.49 35.39 632800.0 35.39
2020-10-20 36.07 35.46 35.63 35.5 555200.0 35.5
2020-10-19 36.0 34.75 35.5 35.28 813400.0 35.28
2020-10-16 36.77 34.95 35.13 35.87 1787300.0 35.87
2020-10-15 36.5 34.87 36.08 35.17 685100.0 35.17
2020-10-14 36.77 35.12 35.4 36.4 1815900.0 36.4
2020-10-13 36.14 34.96 35.81 35.16 944300.0 35.16
2020-10-12 36.12 35.19 35.85 35.62 570400.0 35.62
2020-10-09 36.99 35.5 36.79 35.61 341300.0 35.61
2020-10-08 37.22 36.43 36.78 36.61 511400.0 36.61
2020-10-07 36.37 35.1 35.84 36.12 527100.0 36.12
2020-10-06 36.71 35.4 36.0 35.56 788200.0 35.56
2020-10-05 36.88 33.55 33.79 36.35 1550300.0 36.35
2020-10-02 34.98 33.02 34.18 33.42 793000.0 33.42
2020-10-01 35.87 34.67 35.14 34.95 815000.0 34.95
2020-09-30 35.53 34.43 34.43 35.0 905500.0 35.0
2020-09-29 35.79 34.39 35.26 34.4 670600.0 34.4
2020-09-28 35.63 34.03 35.0 35.25 493500.0 35.25
2020-09-25 34.68 33.64 33.8 34.44 867900.0 34.44
2020-09-24 35.0 33.45 34.94 33.87 616000.0 33.87
2020-09-23 36.77 35.29 36.55 35.34 715200.0 35.34
2020-09-22 36.87 35.5 36.46 36.6 565300.0 36.6
2020-09-21 37.85 36.01 37.85 36.48 454200.0 36.48
2020-09-18 38.99 37.67 38.99 38.46 987200.0 38.46
2020-09-17 38.84 37.61 37.9 38.67 324100.0 38.67
2020-09-16 39.25 38.28 38.28 38.4 429000.0 38.4
2020-09-15 39.1 38.09 38.9 38.28 335000.0 38.28
2020-09-14 38.77 37.31 37.47 38.43 632300.0 38.43
2020-09-11 38.43 36.91 38.42 36.97 637700.0 36.97
2020-09-10 40.23 38.32 39.8 38.32 371800.0 38.32
2020-09-09 40.2 38.0 39.93 39.6 722500.0 39.6
2020-09-08 40.36 39.06 40.19 39.29 392900.0 39.29
2020-09-04 40.89 38.75 40.63 40.39 490700.0 40.39
2020-09-03 41.74 39.78 40.97 40.87 716800.0 40.87
2020-09-02 41.44 39.77 39.93 41.26 618700.0 41.26
2020-09-01 41.24 39.5 40.75 39.76 596100.0 39.76
2020-08-31 41.78 39.97 40.37 41.01 761100.0 41.01
2020-08-28 40.19 38.95 38.97 40.08 443100.0 40.08
2020-08-27 39.58 38.36 38.45 39.2 370800.0 39.2
2020-08-26 39.31 38.38 38.51 38.63 751000.0 38.63
2020-08-25 38.9 36.12 37.7 38.62 959400.0 38.62
2020-08-24 39.69 37.76 39.69 38.16 519900.0 38.16
2020-08-21 39.86 39.12 39.85 39.57 530500.0 39.57
2020-08-20 40.19 39.17 39.86 39.86 438500.0 39.86
2020-08-19 40.7 39.14 40.25 39.91 674800.0 39.91
2020-08-18 41.7 40.0 41.48 40.22 360200.0 40.22
2020-08-17 41.83 40.63 41.57 41.67 436500.0 41.67
2020-08-14 41.38 40.38 41.03 40.55 432900.0 40.55
2020-08-13 41.28 39.93 40.81 41.08 983500.0 41.08
2020-08-12 41.71 40.08 40.56 40.3 623400.0 40.3
2020-08-11 42.05 40.37 42.05 40.4 607600.0 40.4
2020-08-10 43.27 41.25 43.14 42.15 1094000.0 42.15
2020-08-07 43.86 42.41 43.67 43.24 551800.0 43.24
2020-08-06 43.92 42.48 43.28 43.4 804500.0 43.4
2020-08-05 44.37 43.09 43.92 43.3 623200.0 43.3
2020-08-04 47.57 43.45 47.05 44.11 838400.0 44.11
2020-08-03 47.1 45.32 45.71 46.95 733900.0 46.95
2020-07-31 48.3 44.97 48.3 45.32 646500.0 45.32
2020-07-30 50.18 47.29 48.5 47.45 672400.0 47.45
2020-07-29 51.68 49.26 51.24 49.4 755300.0 49.4
2020-07-28 52.99 51.2 52.64 51.29 275000.0 51.29
2020-07-27 52.91 51.32 51.32 52.78 380900.0 52.78
2020-07-24 51.59 49.9 51.59 50.8 590900.0 50.8
2020-07-23 54.17 51.95 52.64 52.18 382100.0 52.18
2020-07-22 54.78 52.57 53.94 53.02 243300.0 53.02
2020-07-21 56.22 53.7 55.95 54.01 292400.0 54.01
2020-07-20 55.97 53.92 54.39 55.93 474300.0 55.93
2020-07-17 54.16 51.43 51.92 53.61 516100.0 53.61
2020-07-16 52.19 50.56 51.65 51.87 379800.0 51.87
2020-07-15 52.41 50.88 51.6 52.19 293800.0 52.19
2020-07-14 50.98 48.18 50.4 50.81 761700.0 50.81
2020-07-13 53.5 50.4 53.03 50.4 375800.0 50.4
2020-07-10 54.08 52.63 53.07 52.9 300900.0 52.9
2020-07-09 55.24 52.45 55.13 53.37 924900.0 53.37
2020-07-08 55.74 54.24 54.65 54.86 502000.0 54.86
2020-07-07 56.03 53.77 54.74 54.33 549600.0 54.33
2020-07-06 56.2 54.13 56.2 54.85 1268900.0 54.85
2020-07-02 56.75 55.09 56.09 55.69 678500.0 55.69
2020-07-01 56.31 53.24 53.68 55.64 642700.0 55.64
2020-06-30 53.65 51.82 52.88 53.48 558700.0 53.48
2020-06-29 53.84 50.93 51.82 53.02 480500.0 53.02
2020-06-26 52.76 50.91 52.61 51.71 665600.0 51.71
2020-06-25 52.93 50.3 50.5 52.93 425400.0 52.93
2020-06-24 53.49 50.5 51.61 50.51 508200.0 50.51
2020-06-23 52.23 48.59 48.9 51.87 651400.0 51.87
2020-06-22 49.26 46.59 47.93 48.22 1055700.0 48.22
2020-06-19 48.52 47.65 47.88 48.13 1360200.0 48.13
2020-06-18 48.84 47.52 47.93 48.0 521500.0 48.0
2020-06-17 49.07 47.63 48.73 48.02 647000.0 48.02
2020-06-16 49.7 47.51 49.58 48.48 633300.0 48.48
2020-06-15 48.59 46.49 46.95 48.3 1110900.0 48.3
2020-06-12 53.22 45.15 52.01 47.14 1434100.0 47.14
2020-06-11 51.99 50.35 51.9 50.67 875400.0 50.67
2020-06-10 53.8 51.44 52.11 52.77 460200.0 52.77
2020-06-09 53.16 51.64 52.11 51.76 378500.0 51.76
2020-06-08 52.38 49.74 50.75 52.23 427800.0 52.23
2020-06-05 51.22 48.27 50.25 50.66 522900.0 50.66
2020-06-04 52.13 49.26 50.74 49.57 401800.0 49.57
2020-06-03 52.89 50.97 52.33 51.04 487400.0 51.04
2020-06-02 52.75 51.24 51.95 52.29 507800.0 52.29
2020-06-01 53.16 50.91 51.67 52.1 588200.0 52.1
2020-05-29 53.34 49.89 53.34 51.74 761000.0 51.74
2020-05-28 54.18 52.78 52.95 53.35 645100.0 53.35
2020-05-27 54.48 51.18 52.82 53.04 1300800.0 53.04
2020-05-26 54.53 51.81 53.11 52.45 780400.0 52.45
2020-05-22 52.79 49.84 49.84 52.78 519800.0 52.78
2020-05-21 50.74 49.75 50.21 50.15 651500.0 50.15
2020-05-20 50.22 48.21 48.58 50.15 712700.0 50.15
2020-05-19 49.55 47.05 48.76 47.85 437100.0 47.85
2020-05-18 49.29 46.85 47.25 48.83 684500.0 48.83
2020-05-15 46.64 43.68 44.29 46.29 533000.0 46.29
2020-05-14 45.6 43.18 45.18 44.75 761000.0 44.75
2020-05-13 47.85 43.89 45.75 45.56 812200.0 45.56
2020-05-12 48.39 44.43 44.43 45.65 1492400.0 45.65
2020-05-11 44.6 39.78 40.08 44.13 1226300.0 44.13
2020-05-08 40.76 39.26 39.46 39.61 504100.0 39.61
2020-05-07 40.17 39.13 39.21 39.31 554600.0 39.31
2020-05-06 40.02 38.67 39.53 38.81 543000.0 38.81
2020-05-05 41.29 38.91 39.62 39.45 874100.0 39.45
2020-05-04 38.44 36.02 37.48 38.4 1195200.0 38.4
2020-05-01 41.25 36.41 40.47 37.01 1114300.0 37.01
2020-04-30 43.75 39.34 43.08 41.14 1443400.0 41.14
2020-04-29 45.42 43.41 45.42 43.55 669900.0 43.55
2020-04-28 47.43 44.59 47.3 44.77 566900.0 44.77
2020-04-27 47.5 46.6 47.0 46.92 706900.0 46.92
2020-04-24 46.69 44.08 45.36 46.5 820000.0 46.5
2020-04-23 46.5 44.49 45.33 45.03 593900.0 45.03
2020-04-22 46.17 44.71 45.91 45.21 347200.0 45.21
2020-04-21 46.99 44.35 46.35 45.4 816800.0 45.4
2020-04-20 47.48 44.57 44.9 46.37 921300.0 46.37
2020-04-17 45.7 43.68 44.26 45.39 926100.0 45.39
2020-04-16 43.35 41.45 42.34 43.21 506600.0 43.21
2020-04-15 42.93 41.2 41.6 42.21 505700.0 42.21
2020-04-14 42.13 39.92 40.34 42.04 750300.0 42.04
2020-04-13 40.2 38.97 39.55 39.78 461500.0 39.78
2020-04-09 42.33 38.8 40.92 39.88 540000.0 39.88
2020-04-08 40.92 38.07 38.74 40.66 534700.0 40.66
2020-04-07 40.78 37.55 40.28 38.18 663800.0 38.18
2020-04-06 39.55 37.01 38.75 39.5 690300.0 39.5
2020-04-03 38.44 36.0 36.8 37.49 715000.0 37.49
2020-04-02 37.65 34.08 34.08 37.24 828900.0 37.24
2020-04-01 36.32 34.13 34.51 34.45 739200.0 34.45
2020-03-31 36.07 34.5 35.46 35.48 708000.0 35.48
2020-03-30 36.26 34.13 35.58 35.4 856200.0 35.4
2020-03-27 37.75 35.03 36.99 35.07 719700.0 35.07
2020-03-26 40.42 36.15 37.04 37.75 676100.0 37.75
2020-03-25 39.33 35.22 35.53 37.36 597000.0 37.36
2020-03-24 36.1 34.06 35.49 36.09 591100.0 36.09
2020-03-23 35.84 32.67 33.3 34.04 694500.0 34.04
2020-03-20 36.52 32.53 33.14 33.3 856600.0 33.3
2020-03-19 35.0 31.52 31.52 32.75 635900.0 32.75
2020-03-18 33.01 27.77 30.78 31.52 1215600.0 31.52
2020-03-17 35.8 31.08 33.53 32.37 1163100.0 32.37
2020-03-16 35.91 30.21 30.21 32.6 982200.0 32.6
2020-03-13 38.0 31.91 37.77 37.07 1014400.0 37.07
2020-03-12 40.39 35.67 38.03 35.68 925700.0 35.68
2020-03-11 45.15 40.21 44.39 40.87 718800.0 40.87
2020-03-10 46.6 41.71 45.49 45.72 634000.0 45.72
2020-03-09 46.71 42.61 44.22 44.25 531000.0 44.25
2020-03-06 48.77 46.52 47.11 46.9 457000.0 46.9
2020-03-05 49.7 46.85 46.88 48.6 564000.0 48.6
2020-03-04 48.43 46.35 47.85 48.43 657600.0 48.43
2020-03-03 49.86 46.56 49.53 46.78 701100.0 46.78
2020-03-02 49.35 45.85 47.3 49.34 649200.0 49.34
2020-02-28 47.56 42.77 43.05 47.48 823500.0 47.48
2020-02-27 47.76 44.41 47.32 44.59 1016700.0 44.59
2020-02-26 48.44 46.51 47.12 48.37 526000.0 48.37
2020-02-25 50.17 45.72 49.67 46.71 754200.0 46.71
2020-02-24 51.46 47.72 51.16 49.67 625000.0 49.67
2020-02-21 53.61 52.8 53.43 53.11 449300.0 53.11
2020-02-20 54.08 52.53 53.0 53.68 544100.0 53.68
2020-02-19 53.9 52.26 53.55 53.04 516200.0 53.04
2020-02-18 53.34 51.22 51.3 53.28 499100.0 53.28