Italia markets closed

Agios Pharmaceuticals, Inc. (AGIO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,54-0,04 (-0,12%)
Alla chiusura: 04:00PM EDT
34,54 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202434,9035,4033,6334,5434,54785.935
02 mag 202433,5935,3633,1634,5834,58694.300
01 mag 202432,3034,5832,3033,6633,66857.500
30 apr 202432,6333,3031,7732,5032,50660.900
29 apr 202431,5033,2231,5032,7632,76734.900
26 apr 202431,7032,0131,3131,4931,49419.300
25 apr 202431,2232,2531,2231,6731,67722.000
24 apr 202432,0832,2631,3231,6731,67643.300
23 apr 202430,4033,0230,4031,8131,811.225.400
22 apr 202429,6630,8929,5030,2130,21861.800
19 apr 202429,2730,2828,7129,5329,53747.400
18 apr 202429,1029,9029,0329,4329,43549.500
17 apr 202428,9329,3428,8929,0329,03503.000
16 apr 202429,0729,5928,7428,8028,80470.700
15 apr 202429,7829,8028,7329,2629,26618.000
12 apr 202430,5030,7028,7129,5129,51754.200
11 apr 202430,4031,0229,9030,6330,63802.800
10 apr 202429,2330,2629,0529,9429,94738.800
09 apr 202427,8429,8627,8129,7129,71959.000
08 apr 202427,5628,3927,1427,7027,70734.800
05 apr 202427,7928,2527,4527,5527,55565.800
04 apr 202428,8128,8627,7227,9227,92391.200
03 apr 202428,5628,7827,9928,4728,47541.800
02 apr 202428,3828,9927,8928,6728,67589.500
01 apr 202429,2829,3728,6628,8628,86416.900
28 mar 202429,1929,4228,8229,2429,24434.800
27 mar 202429,2429,4528,5729,1229,12666.400
26 mar 202430,0730,2328,8729,0629,06554.700
25 mar 202429,8130,2129,5129,6829,68413.800
22 mar 202430,4030,6629,8329,8829,88442.200
21 mar 202430,2431,4830,1630,2430,24649.600
20 mar 202429,9330,7829,7430,2330,23610.500
19 mar 202429,3530,3929,2830,0930,09544.600
18 mar 202429,8830,0028,9429,2929,29654.700
15 mar 202429,4030,3429,4029,9429,941.341.000
14 mar 202429,8230,0029,0229,4629,46539.400
13 mar 202430,3131,0429,8230,0030,00518.200
12 mar 202430,7430,8730,0230,2930,29518.100
11 mar 202431,4431,7730,6830,8030,80410.700
08 mar 202431,8132,0430,9031,2931,29460.600
07 mar 202431,9932,6031,2731,3731,37770.100
06 mar 202431,4032,1031,1431,7931,791.605.800
05 mar 202431,9632,2631,2531,3731,37686.900
04 mar 202432,4332,6331,2832,1732,17685.500
01 mar 202432,3533,0432,0932,2732,27842.400
29 feb 202434,2534,2532,2432,3232,32857.900
28 feb 202434,5535,4833,4833,6733,671.017.300
27 feb 202433,0035,5032,9034,8134,811.606.100
26 feb 202432,8633,7532,2332,8732,87957.000
23 feb 202429,8733,9129,8732,9932,992.568.900
22 feb 202426,7330,0526,6629,7829,781.504.400
21 feb 202427,1127,3726,5026,8026,80634.700
20 feb 202426,1927,1326,1927,1027,10984.700
16 feb 202426,4126,9126,0226,5126,51638.400
15 feb 202424,9327,0024,8826,8026,801.093.000
14 feb 202425,4426,2325,2025,9025,90933.600
13 feb 202425,1225,4224,6925,1525,151.256.500
12 feb 202425,2725,9824,7525,8825,88970.900
09 feb 202424,2525,1724,2525,1425,14690.200
08 feb 202423,7624,3123,7024,1824,18529.000
07 feb 202424,0824,0823,4123,6923,69414.700
06 feb 202423,8924,4823,7124,1524,15537.200
05 feb 202422,8523,8122,4123,7323,73539.700
02 feb 202422,6023,2822,5023,0923,09633.000
01 feb 202422,7123,0022,2322,9622,96491.000
31 gen 202422,7923,3422,5122,6222,62612.900
30 gen 202423,7323,8622,6622,8622,86615.800
29 gen 202423,2724,0822,7223,8723,87595.100
26 gen 202423,4823,6622,9123,3823,38648.600
25 gen 202421,7723,4521,6623,4223,421.124.400
24 gen 202421,8021,9921,1821,5121,51580.800
23 gen 202422,1522,1521,3721,7121,71353.500
22 gen 202421,8922,3121,2921,6221,62527.400
19 gen 202421,4121,8020,9621,7321,734.586.200
18 gen 202421,8021,8021,0221,3221,32674.000
17 gen 202421,7722,1121,4021,7121,71716.400
16 gen 202422,5722,7021,7621,9421,94865.300
12 gen 202422,9423,3222,4422,7422,74615.700
11 gen 202422,9323,1322,4022,5922,59618.400
10 gen 202423,9924,4023,1323,4023,40651.200
09 gen 202424,1524,2223,5124,0024,00475.400
08 gen 202423,0424,4622,6524,4524,45636.500
05 gen 202423,1723,2422,4323,1423,14684.200
04 gen 202424,1424,3323,3523,4723,47919.800
03 gen 202423,5825,4321,7524,0224,022.689.900
02 gen 202422,2023,2222,0022,8322,83422.700
29 dic 202322,7322,7322,2222,2722,27686.700
28 dic 202322,7823,1822,4322,7922,79494.000
27 dic 202323,0923,1422,3322,8322,83488.200
26 dic 202324,2024,3122,9823,0023,00673.200
22 dic 202323,0124,0522,9923,9423,94476.000
21 dic 202323,2723,5522,7222,8722,87420.200
20 dic 202323,8323,8723,0123,0623,06494.300
19 dic 202323,4523,9923,4523,8123,81588.200
18 dic 202323,1623,5322,8723,2523,25494.300
15 dic 202323,4623,7922,9323,2423,241.025.300
14 dic 202323,1723,8022,9523,2423,24788.500
13 dic 202322,1422,8421,7922,7622,76639.300
12 dic 202321,8422,5721,5822,0022,00947.000
11 dic 202322,1122,7921,5921,9321,93643.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...