Agios Pharmaceuticals, Inc. (LON:0HB0)
London · Delayed Price · Currency is GBP · Price in USD 36.47
+0.26 (0.71%)
At close: Sep 15, 2025
Agios Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 35.26 | 35.39 | 35.01 | 35.08 | 35.08 | -4.77% | 104 |
| Aug 8, 2025 | 37.33 | 37.33 | 36.32 | 36.83 | 36.83 | 0.05% | 17 |
| Aug 7, 2025 | 37.50 | 37.50 | 36.81 | 36.81 | 36.81 | 1.18% | 124 |
| Aug 6, 2025 | 36.97 | 36.97 | 36.38 | 36.38 | 36.38 | 1.39% | 97 |
| Aug 5, 2025 | 35.32 | 35.88 | 34.94 | 35.88 | 35.88 | 11.07% | 371 |
| Aug 4, 2025 | 31.00 | 32.30 | 26.88 | 32.30 | 32.30 | -8.14% | 2,752 |
| Aug 1, 2025 | 37.02 | 37.02 | 35.01 | 35.17 | 35.17 | -2.38% | 21 |
| Jul 31, 2025 | 36.86 | 36.86 | 36.01 | 36.02 | 36.02 | -6.68% | 92 |
| Jul 30, 2025 | 38.05 | 38.60 | 38.05 | 38.60 | 38.60 | 2.70% | 86 |
| Jul 29, 2025 | 37.54 | 37.95 | 37.26 | 37.59 | 37.59 | -2.97% | 133 |
| Jul 28, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -1.74% | 13 |
| Jul 25, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.63% | 22 |
| Jul 24, 2025 | 40.25 | 40.25 | 39.67 | 39.67 | 39.67 | -0.20% | 27 |
| Jul 23, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.72% | 44 |
| Jul 22, 2025 | 38.34 | 39.47 | 38.34 | 39.47 | 39.47 | -1.45% | 3 |
| Jul 21, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.15% | 2 |
| Jul 17, 2025 | 40.06 | 40.51 | 40.06 | 40.51 | 40.51 | 3.39% | 87 |
| Jul 16, 2025 | 39.71 | 39.71 | 39.18 | 39.18 | 39.18 | -1.04% | 5 |
| Jul 15, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.23% | 2 |
| Jul 14, 2025 | 38.96 | 39.50 | 38.96 | 39.50 | 39.50 | 0.10% | 9 |
| Jul 11, 2025 | 39.50 | 39.50 | 39.46 | 39.46 | 39.46 | 2.35% | 16 |
| Jul 10, 2025 | 38.97 | 38.97 | 38.55 | 38.55 | 38.55 | 1.43% | 233 |
| Jul 9, 2025 | 37.36 | 38.60 | 37.36 | 38.01 | 38.01 | 5.58% | 197 |
| Jul 8, 2025 | 35.34 | 36.00 | 35.34 | 36.00 | 36.00 | 3.74% | 18 |
| Jul 7, 2025 | 35.79 | 36.13 | 34.70 | 34.70 | 34.70 | -3.60% | 162 |
| Jul 3, 2025 | 35.37 | 36.00 | 35.37 | 36.00 | 36.00 | 0.90% | 18 |