Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	43.59	45.96	42.50	45.13	45.13	3.39%	882,906
Nov 14, 2025	41.89	44.29	41.34	43.65	43.65	2.61%	848,753
Nov 13, 2025	43.12	44.22	42.47	42.54	42.54	-2.50%	666,849
Nov 12, 2025	43.84	44.55	43.20	43.63	43.63	-0.52%	876,811
Nov 11, 2025	41.24	43.90	41.16	43.86	43.86	5.99%	530,990
Nov 10, 2025	41.02	42.07	41.00	41.38	41.38	1.75%	465,407
Nov 7, 2025	40.19	41.48	39.38	40.67	40.67	0.89%	378,760
Nov 6, 2025	40.26	40.86	39.94	40.31	40.31	-0.49%	380,689
Nov 5, 2025	40.25	40.72	39.21	40.51	40.51	1.27%	503,629
Nov 4, 2025	39.33	40.32	38.90	40.00	40.00	-0.32%	711,169
Nov 3, 2025	42.86	44.10	39.96	40.13	40.13	-7.19%	834,707
Oct 31, 2025	42.86	43.72	42.26	43.24	43.24	0.14%	735,186
Oct 30, 2025	42.18	43.81	40.18	43.18	43.18	2.91%	989,605
Oct 29, 2025	42.96	43.47	41.82	41.96	41.96	-3.38%	564,849
Oct 28, 2025	42.97	43.78	42.45	43.43	43.43	0.81%	647,360
Oct 27, 2025	43.39	44.25	43.01	43.08	43.08	-0.58%	546,182
Oct 24, 2025	42.61	43.43	42.10	43.33	43.33	2.95%	343,056
Oct 23, 2025	41.92	42.11	41.27	42.09	42.09	0.84%	324,809
Oct 22, 2025	43.12	43.54	41.24	41.74	41.74	-3.94%	367,616
Oct 21, 2025	42.82	43.67	42.31	43.45	43.45	1.88%	481,559
Oct 20, 2025	43.05	43.24	42.00	42.65	42.65	0.76%	508,964
Oct 17, 2025	41.86	43.69	41.86	42.33	42.33	1.95%	756,204
Oct 16, 2025	41.40	42.47	41.01	41.52	41.52	0.34%	927,863
Oct 15, 2025	40.31	41.71	40.14	41.38	41.38	2.83%	515,233
Oct 14, 2025	40.21	41.09	39.71	40.24	40.24	-1.66%	387,552
Oct 13, 2025	40.61	41.73	40.35	40.92	40.92	0.76%	540,530
Oct 10, 2025	42.51	42.51	40.20	40.61	40.61	-4.29%	657,682
Oct 9, 2025	42.65	43.21	41.92	42.43	42.43	-0.40%	539,986
Oct 8, 2025	41.00	42.61	40.84	42.60	42.60	4.23%	519,164
Oct 7, 2025	40.94	41.29	40.39	40.87	40.87	-0.05%	319,809
Oct 6, 2025	40.62	41.06	40.36	40.89	40.89	0.96%	446,712
Oct 3, 2025	40.06	41.42	39.79	40.50	40.50	1.43%	525,442
Oct 2, 2025	40.36	40.58	39.32	39.93	39.93	-0.35%	392,505
Oct 1, 2025	40.09	41.24	39.67	40.07	40.07	-0.17%	677,710
Sep 30, 2025	39.44	40.20	38.76	40.14	40.14	2.22%	574,841
Sep 29, 2025	38.73	39.64	38.08	39.27	39.27	0.87%	573,363
Sep 26, 2025	37.02	39.26	36.39	38.93	38.93	6.34%	814,462
Sep 25, 2025	37.23	37.23	36.43	36.61	36.61	-1.90%	474,554
Sep 24, 2025	37.83	38.09	37.04	37.32	37.32	-1.45%	495,638
Sep 23, 2025	38.15	38.86	37.70	37.87	37.87	-0.84%	426,943
Sep 22, 2025	37.70	38.95	37.23	38.19	38.19	1.30%	437,677
Sep 19, 2025	37.95	37.95	36.94	37.70	37.70	-0.66%	1,358,929
Sep 18, 2025	37.19	38.02	36.68	37.95	37.95	4.20%	683,001
Sep 17, 2025	37.09	38.45	36.39	36.42	36.42	-0.82%	631,691
Sep 16, 2025	36.10	37.18	36.10	36.72	36.72	1.16%	582,955
Sep 15, 2025	36.78	36.78	35.72	36.30	36.30	-1.31%	550,992
Sep 12, 2025	36.43	37.18	35.82	36.78	36.78	0.77%	603,418
Sep 11, 2025	36.00	36.79	35.87	36.50	36.50	2.30%	508,321
Sep 10, 2025	36.16	36.25	34.97	35.68	35.68	-1.30%	710,390
Sep 9, 2025	36.46	36.91	35.81	36.15	36.15	-0.71%	616,336