Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.00	28.13	27.75	27.76	27.76	-2.84%	91
Mar 18, 2026	28.57	28.57	28.57	28.57	28.57	-2.26%	8
Mar 17, 2026	29.21	29.23	28.65	29.23	29.23	3.86%	58
Mar 16, 2026	27.71	28.79	27.71	28.14	28.14	2.23%	9
Mar 13, 2026	27.53	27.53	27.53	27.53	27.53	-0.25%	10
Mar 12, 2026	27.60	27.60	27.60	27.60	27.60	-1.95%	1
Mar 11, 2026	28.15	28.15	28.15	28.15	28.15	-1.51%	2
Mar 10, 2026	28.59	28.66	28.58	28.58	28.58	2.43%	107
Mar 9, 2026	25.95	28.19	25.95	27.91	27.91	2.67%	78
Mar 6, 2026	27.20	27.20	27.18	27.18	27.18	-1.91%	2
Mar 5, 2026	27.85	28.14	27.71	27.71	27.71	-4.90%	9
Mar 4, 2026	29.40	29.40	28.67	29.14	29.14	3.70%	119
Mar 3, 2026	28.47	28.47	27.77	28.10	28.10	-3.17%	63
Mar 2, 2026	29.28	29.82	28.62	29.02	29.02	-3.66%	73
Feb 27, 2026	30.44	30.44	29.28	30.12	30.12	2.10%	111
Feb 26, 2026	29.60	29.60	29.50	29.50	29.50	-1.67%	41
Feb 25, 2026	30.40	30.64	29.99	30.00	30.00	-0.54%	357
Feb 24, 2026	30.47	30.88	30.16	30.16	30.16	-0.67%	198
Feb 23, 2026	29.05	30.40	28.51	30.37	30.37	4.42%	191
Feb 20, 2026	29.09	29.09	28.44	29.08	29.08	2.70%	84
Feb 19, 2026	26.83	28.56	26.83	28.32	28.32	2.50%	778
Feb 18, 2026	27.53	27.63	27.53	27.63	27.63	-1.02%	151
Feb 17, 2026	28.22	28.44	27.51	27.91	27.91	-2.93%	30
Feb 13, 2026	28.75	28.75	28.75	28.75	28.75	0.12%	250
Feb 12, 2026	28.60	28.73	27.65	28.72	28.72	9.18%	186
Feb 11, 2026	26.30	26.30	26.30	26.30	26.30	-2.72%	21
Feb 10, 2026	26.88	27.32	26.88	27.04	27.04	2.76%	96
Feb 9, 2026	26.38	26.45	26.25	26.31	26.31	-2.41%	34
Feb 6, 2026	27.10	27.12	26.83	26.96	26.96	-2.23%	1,001
Feb 5, 2026	27.31	27.57	27.31	27.57	27.57	-1.05%	10
Feb 4, 2026	28.19	28.19	27.84	27.87	27.87	-0.26%	53
Feb 3, 2026	28.35	28.35	27.94	27.94	27.94	-1.96%	77
Feb 2, 2026	27.27	28.50	27.18	28.50	28.50	4.78%	72
Jan 30, 2026	27.46	27.46	27.20	27.20	27.20	-1.45%	86
Jan 29, 2026	28.30	28.30	27.60	27.60	27.60	-4.33%	54
Jan 28, 2026	28.60	29.12	28.44	28.85	28.85	-1.48%	76
Jan 27, 2026	29.75	29.75	29.28	29.28	29.28	1.29%	130
Jan 26, 2026	28.27	28.91	28.27	28.91	28.91	3.10%	567
Jan 23, 2026	28.22	29.00	28.04	28.04	28.04	-1.09%	202
Jan 22, 2026	27.55	28.61	27.17	28.35	28.35	6.13%	764
Jan 21, 2026	26.71	26.71	26.71	26.71	26.71	-0.08%	8
Jan 20, 2026	26.18	26.78	26.18	26.74	26.74	-3.41%	263
Jan 16, 2026	27.87	27.87	27.68	27.68	27.68	-1.45%	4
Jan 15, 2026	28.80	28.80	28.09	28.09	28.09	-0.52%	290
Jan 14, 2026	27.81	28.26	27.80	28.23	28.23	3.49%	266
Jan 13, 2026	28.28	28.28	27.28	27.28	27.28	-1.41%	81
Jan 12, 2026	27.90	28.10	27.44	27.67	27.67	-2.68%	391
Jan 9, 2026	28.44	28.44	28.41	28.43	28.43	0.30%	1,916
Jan 8, 2026	28.24	28.35	28.10	28.35	28.35	-0.54%	589
Jan 7, 2026	27.47	28.79	27.47	28.50	28.50	4.24%	692