Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	42.06	42.06	42.06	42.06	42.06	1.14%	2
Oct 22, 2025	43.03	43.07	41.59	41.59	41.59	-3.67%	75
Oct 21, 2025	43.27	43.59	42.93	43.17	43.17	1.67%	480
Oct 20, 2025	43.77	43.78	42.11	42.46	42.46	0.52%	242
Oct 17, 2025	41.98	43.76	41.98	42.24	42.24	0.96%	819
Oct 16, 2025	41.83	41.84	41.13	41.84	41.84	2.27%	285
Oct 15, 2025	40.68	40.91	40.68	40.91	40.91	0.81%	21
Oct 13, 2025	40.18	42.01	40.18	40.58	40.58	0.36%	98
Oct 10, 2025	42.51	42.51	40.37	40.44	40.44	-3.96%	75
Oct 9, 2025	43.05	43.05	42.10	42.10	42.10	-0.23%	1,331
Oct 8, 2025	40.92	42.22	40.92	42.20	42.20	4.15%	136
Oct 7, 2025	40.88	40.88	40.50	40.52	40.52	-0.76%	215
Oct 6, 2025	41.33	41.33	40.43	40.83	40.83	0.13%	27
Oct 3, 2025	39.94	41.38	39.80	40.78	40.78	2.59%	69
Oct 2, 2025	40.72	40.72	39.75	39.75	39.75	-3.48%	76
Oct 1, 2025	40.50	41.18	39.95	41.18	41.18	3.70%	312
Sep 30, 2025	39.43	39.71	39.18	39.71	39.71	2.42%	59
Sep 29, 2025	38.73	39.05	38.29	38.77	38.77	1.01%	339
Sep 26, 2025	37.02	38.38	37.02	38.38	38.38	3.79%	465
Sep 25, 2025	37.23	37.23	36.92	36.98	36.98	-2.26%	29
Sep 24, 2025	37.60	38.17	37.56	37.84	37.84	-0.53%	963
Sep 23, 2025	43.00	43.00	37.86	38.04	38.04	-1.62%	742
Sep 22, 2025	37.70	38.80	37.70	38.67	38.67	2.17%	74
Sep 19, 2025	37.45	37.85	37.45	37.85	37.85	1.04%	100
Sep 18, 2025	37.19	37.46	37.07	37.46	37.46	-1.41%	102
Sep 17, 2025	37.09	38.35	37.09	37.99	37.99	3.40%	29
Sep 16, 2025	36.46	37.21	35.68	36.74	36.74	0.75%	1,364
Sep 15, 2025	36.78	36.78	35.91	36.47	36.47	0.71%	88
Sep 12, 2025	36.43	36.43	36.02	36.21	36.21	-0.96%	116
Sep 11, 2025	36.00	36.56	35.37	36.56	36.56	3.96%	828
Sep 10, 2025	36.16	36.47	35.17	35.17	35.17	-3.70%	53
Sep 9, 2025	36.71	36.71	35.90	36.52	36.52	-0.69%	160
Sep 8, 2025	36.03	37.00	36.03	36.77	36.77	-0.59%	74
Sep 5, 2025	35.37	37.68	35.37	36.99	36.99	4.06%	1,015
Sep 4, 2025	42.20	44.20	30.00	35.55	35.55	-11.87%	2,244
Sep 3, 2025	39.35	41.00	39.35	40.34	40.34	4.50%	1,421
Sep 2, 2025	38.26	39.07	38.00	38.60	38.60	2.63%	378
Aug 29, 2025	38.35	39.16	37.61	37.61	37.61	-3.90%	45
Aug 28, 2025	39.44	39.44	39.14	39.14	39.14	-1.25%	582
Aug 27, 2025	38.92	39.99	38.92	39.64	39.64	7.00%	400
Aug 26, 2025	37.04	37.04	37.04	37.04	37.04	-2.81%	24
Aug 25, 2025	40.00	40.00	38.12	38.12	38.12	-2.25%	51
Aug 22, 2025	38.25	39.70	38.16	38.99	38.99	6.56%	57
Aug 21, 2025	36.59	36.59	36.59	36.59	36.59	0.99%	5
Aug 20, 2025	36.23	36.23	36.23	36.23	36.23	-0.55%	54
Aug 19, 2025	37.48	37.51	36.43	36.43	36.43	0.50%	191
Aug 18, 2025	36.25	36.94	36.25	36.25	36.25	-0.52%	3
Aug 14, 2025	35.96	36.44	35.77	36.44	36.44	-0.22%	631
Aug 13, 2025	35.61	36.52	35.55	36.52	36.52	2.69%	230
Aug 12, 2025	35.57	35.57	35.57	35.57	35.57	1.40%	75