Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.00	28.55	27.05	27.30	27.30	-0.73%	4,731
Dec 4, 2025	27.15	27.76	27.15	27.50	27.50	-0.25%	866
Dec 3, 2025	27.40	27.57	27.08	27.57	27.57	-0.18%	625
Dec 2, 2025	27.74	27.85	26.94	27.62	27.62	-0.21%	1,962
Dec 1, 2025	28.59	28.59	27.68	27.68	27.68	-4.62%	745
Nov 28, 2025	29.30	29.30	28.52	29.02	29.02	-0.74%	865
Nov 26, 2025	28.85	29.24	28.10	29.24	29.24	4.52%	1,138
Nov 25, 2025	27.39	28.39	26.42	27.97	27.97	7.38%	5,689
Nov 24, 2025	25.80	26.66	25.53	26.05	26.05	5.98%	3,694
Nov 21, 2025	24.66	24.79	23.16	24.58	24.58	-0.35%	6,807
Nov 20, 2025	22.65	25.97	22.40	24.67	24.67	6.18%	28,951
Nov 19, 2025	35.00	39.03	22.43	23.23	23.23	-49.29%	84,718
Nov 18, 2025	45.01	45.81	45.01	45.81	45.81	0.71%	21
Nov 17, 2025	44.49	45.49	43.59	45.49	45.49	3.67%	354
Nov 14, 2025	41.43	43.88	41.43	43.88	43.88	0.73%	236
Nov 13, 2025	42.22	43.56	42.22	43.56	43.56	0.34%	11
Nov 12, 2025	44.55	44.55	43.41	43.41	43.41	0.77%	34
Nov 11, 2025	42.94	43.10	42.94	43.08	43.08	4.51%	69
Nov 10, 2025	41.17	41.22	41.02	41.22	41.22	1.78%	530
Nov 7, 2025	40.02	40.50	40.02	40.50	40.50	0.27%	9
Nov 6, 2025	40.39	40.39	40.39	40.39	40.39	0.25%	54
Nov 5, 2025	40.29	40.29	40.29	40.29	40.29	1.90%	1
Nov 4, 2025	39.96	40.00	39.24	39.54	39.54	-4.47%	327
Nov 3, 2025	43.24	43.32	41.39	41.39	41.39	-4.12%	45
Oct 31, 2025	42.02	43.17	42.02	43.17	43.17	0.78%	4
Oct 30, 2025	40.72	43.45	40.72	42.84	42.84	0.68%	355
Oct 29, 2025	42.98	43.34	42.55	42.55	42.55	-2.63%	496
Oct 28, 2025	42.97	43.74	42.97	43.70	43.69	0.59%	196
Oct 27, 2025	43.96	44.08	43.44	43.44	43.44	1.10%	131
Oct 24, 2025	42.61	43.12	42.61	42.97	42.97	2.16%	214
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