Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	31.03	32.30	30.64	31.84	31.84	3.28%	859,358
May 28, 2025	30.24	30.95	30.14	30.83	30.83	2.09%	531,657
May 27, 2025	30.36	30.63	29.70	30.20	30.20	1.34%	548,360
May 23, 2025	29.05	29.87	29.05	29.80	29.80	0.71%	440,665
May 22, 2025	29.98	30.40	29.54	29.59	29.59	-1.73%	612,033
May 21, 2025	29.70	30.45	29.42	30.11	30.11	-0.20%	540,999
May 20, 2025	29.84	30.21	29.47	30.17	30.17	1.11%	478,841
May 19, 2025	28.99	29.99	28.78	29.84	29.84	2.26%	410,853
May 16, 2025	28.37	29.26	28.30	29.18	29.18	3.26%	772,781
May 15, 2025	28.12	28.46	27.62	28.26	28.26	0.82%	445,266
May 14, 2025	28.73	29.12	27.70	28.03	28.03	-2.47%	610,838
May 13, 2025	29.12	29.59	28.30	28.74	28.74	-1.37%	511,846
May 12, 2025	28.18	29.39	28.18	29.14	29.14	6.66%	476,389
May 9, 2025	28.03	28.91	27.27	27.32	27.32	-2.57%	303,182
May 8, 2025	28.14	28.78	27.72	28.04	28.04	-0.64%	547,577
May 7, 2025	28.56	28.63	28.08	28.22	28.22	-0.35%	543,940
May 6, 2025	29.81	30.02	27.78	28.32	28.32	-5.51%	836,973
May 5, 2025	30.13	30.50	29.80	29.97	29.97	-0.43%	358,855
May 2, 2025	31.47	31.55	30.05	30.10	30.10	-2.71%	415,741
May 1, 2025	29.20	31.17	27.19	30.94	30.94	4.21%	597,497
Apr 30, 2025	28.95	30.06	28.28	29.69	29.69	2.03%	686,582
Apr 29, 2025	29.68	29.68	28.94	29.10	29.10	-1.76%	473,367
Apr 28, 2025	29.75	30.29	29.23	29.62	29.62	0.58%	530,594
Apr 25, 2025	29.04	29.88	28.70	29.45	29.45	0.65%	358,865
Apr 24, 2025	28.30	29.30	28.04	29.26	29.26	3.14%	378,770
Apr 23, 2025	28.82	29.22	28.32	28.37	28.37	1.32%	405,019
Apr 22, 2025	27.79	28.24	27.49	28.00	28.00	2.41%	387,481
Apr 21, 2025	27.38	28.02	26.92	27.34	27.34	-1.16%	680,865
Apr 17, 2025	27.11	28.38	26.99	27.66	27.66	1.92%	590,694
Apr 16, 2025	27.74	27.74	26.87	27.14	27.14	-2.44%	548,648
Apr 15, 2025	27.37	28.24	27.36	27.82	27.82	1.09%	607,625
Apr 14, 2025	27.28	27.71	26.23	27.52	27.52	3.07%	647,162
Apr 11, 2025	25.52	26.92	25.00	26.70	26.70	5.49%	592,295
Apr 10, 2025	25.40	25.76	24.30	25.31	25.31	-3.69%	773,656
Apr 9, 2025	24.04	27.08	23.42	26.28	26.28	7.13%	1,175,841
Apr 8, 2025	26.70	26.98	24.03	24.53	24.53	-5.29%	764,669
Apr 7, 2025	24.82	27.09	24.34	25.90	25.90	0.54%	1,136,441
Apr 4, 2025	27.22	27.86	25.26	25.76	25.76	-7.04%	1,192,473
Apr 3, 2025	27.21	28.13	26.92	27.71	27.71	-2.57%	634,780
Apr 2, 2025	27.22	28.65	26.81	28.44	28.44	3.80%	955,571
Apr 1, 2025	29.08	29.35	26.66	27.40	27.40	-6.48%	936,690
Mar 31, 2025	29.72	29.83	28.31	29.30	29.30	-3.24%	727,597
Mar 28, 2025	30.73	30.74	30.08	30.28	30.28	-1.82%	328,199
Mar 27, 2025	30.54	30.92	30.14	30.84	30.84	1.45%	460,811
Mar 26, 2025	30.81	31.15	30.00	30.40	30.40	-1.17%	323,491
Mar 25, 2025	32.12	32.12	30.33	30.76	30.76	-4.80%	355,438
Mar 24, 2025	31.67	32.52	31.44	32.31	32.31	3.23%	481,827
Mar 21, 2025	32.35	32.90	31.21	31.30	31.30	-4.31%	1,667,710
Mar 20, 2025	31.39	32.88	31.34	32.71	32.71	3.25%	461,543
Mar 19, 2025	31.38	31.74	31.00	31.68	31.68	1.54%	763,055