Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2025	31.61	31.92	30.81	31.20	31.20	-2.47%	640,180
Mar 17, 2025	30.93	32.20	30.64	31.99	31.99	3.43%	624,917
Mar 14, 2025	31.85	31.85	30.91	30.93	30.93	-0.45%	625,420
Mar 13, 2025	32.00	32.50	31.02	31.07	31.07	-2.85%	443,655
Mar 12, 2025	32.19	33.07	31.64	31.98	31.98	-0.47%	481,385
Mar 11, 2025	31.93	32.52	31.33	32.13	32.13	0.44%	839,700
Mar 10, 2025	31.67	32.75	31.58	31.99	31.99	-1.20%	812,626
Mar 7, 2025	33.80	34.47	32.32	32.38	32.38	-4.71%	662,283
Mar 6, 2025	33.15	34.33	33.15	33.98	33.98	0.09%	495,361
Mar 5, 2025	33.54	34.30	33.49	33.95	33.95	1.68%	537,098
Mar 4, 2025	32.60	33.66	32.47	33.39	33.39	0.82%	773,996
Mar 3, 2025	35.55	35.70	32.82	33.12	33.12	-6.81%	978,768
Feb 28, 2025	34.05	35.54	34.05	35.54	35.54	3.49%	680,867
Feb 27, 2025	34.51	35.73	34.31	34.34	34.34	-0.29%	905,053
Feb 26, 2025	35.19	36.07	34.32	34.44	34.44	-2.13%	644,684
Feb 25, 2025	35.48	35.75	34.42	35.19	35.19	-0.79%	775,603
Feb 24, 2025	36.14	36.17	34.57	35.47	35.47	0.71%	992,852
Feb 21, 2025	34.32	35.30	33.75	35.22	35.22	4.36%	1,018,352
Feb 20, 2025	34.00	34.00	33.25	33.75	33.75	-0.79%	376,018
Feb 19, 2025	33.32	34.50	33.32	34.02	34.02	1.22%	566,424
Feb 18, 2025	33.50	34.86	33.18	33.61	33.61	1.17%	869,493
Feb 14, 2025	32.93	34.68	32.86	33.22	33.22	-0.24%	786,684
Feb 13, 2025	33.48	33.49	31.95	33.30	33.30	1.49%	710,753
Feb 12, 2025	32.00	33.34	31.56	32.81	32.81	0.46%	831,269
Feb 11, 2025	32.64	33.81	32.62	32.66	32.66	-3.86%	602,045
Feb 10, 2025	33.53	34.03	32.38	33.97	33.97	1.52%	1,192,641
Feb 7, 2025	34.27	34.27	33.07	33.46	33.46	-2.79%	617,530
Feb 6, 2025	34.47	34.94	34.28	34.42	34.42	0.12%	528,111