Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	38.35	38.78	37.38	37.71	37.71	-1.23%	502,787
Aug 28, 2025	39.24	39.51	37.94	38.18	38.18	-2.78%	433,169
Aug 27, 2025	38.33	40.10	38.33	39.27	39.27	2.11%	725,173
Aug 26, 2025	37.45	38.52	36.99	38.46	38.46	3.22%	647,317
Aug 25, 2025	38.80	39.19	37.11	37.26	37.26	-3.97%	699,664
Aug 22, 2025	38.25	39.69	37.75	38.80	38.80	1.57%	722,567
Aug 21, 2025	36.70	38.46	36.40	38.20	38.20	3.75%	460,891
Aug 20, 2025	35.95	36.90	35.92	36.82	36.82	1.66%	400,677
Aug 19, 2025	37.48	37.73	35.92	36.22	36.22	-3.28%	672,131
Aug 18, 2025	36.94	37.55	36.65	37.45	37.45	1.19%	663,114
Aug 15, 2025	36.77	37.26	36.35	37.01	37.01	0.90%	362,267
Aug 14, 2025	36.21	36.74	35.77	36.68	36.68	0.19%	243,705
Aug 13, 2025	35.66	36.89	35.45	36.61	36.61	3.48%	587,187
Aug 12, 2025	35.38	36.16	35.11	35.38	35.38	0.86%	384,278
Aug 11, 2025	35.53	35.86	34.71	35.08	35.08	-1.90%	665,906
Aug 8, 2025	37.33	37.50	35.67	35.76	35.76	-3.51%	478,213
Aug 7, 2025	37.50	37.77	36.57	37.06	37.06	-1.75%	553,273
Aug 6, 2025	35.83	37.86	35.09	37.72	37.72	4.17%	1,015,815
Aug 5, 2025	36.01	36.80	34.82	36.21	36.21	0.14%	1,173,571
Aug 4, 2025	31.45	36.38	26.75	36.16	36.16	3.31%	5,497,392
Aug 1, 2025	37.27	38.43	34.32	35.00	35.00	-5.96%	2,351,119
Jul 31, 2025	36.90	37.94	35.81	37.22	37.22	-0.85%	1,098,181
Jul 30, 2025	38.31	39.12	37.38	37.54	37.54	-0.50%	850,669
Jul 29, 2025	37.54	38.12	37.10	37.73	37.73	1.42%	590,944
Jul 28, 2025	39.99	40.80	37.09	37.20	37.20	-7.00%	761,090
Jul 25, 2025	39.64	40.14	38.82	40.00	40.00	0.88%	529,138
Jul 24, 2025	40.53	40.98	39.22	39.65	39.65	-2.24%	513,334
Jul 23, 2025	39.82	41.74	39.32	40.56	40.56	2.27%	830,695
Jul 22, 2025	39.58	39.95	38.48	39.66	39.66	-0.65%	825,957
Jul 21, 2025	40.09	40.60	39.65	39.92	39.92	-0.20%	429,897
Jul 18, 2025	40.70	41.19	39.96	40.00	40.00	-0.87%	824,651
Jul 17, 2025	40.06	40.95	40.00	40.35	40.35	0.90%	813,172
Jul 16, 2025	39.29	40.04	39.01	39.99	39.99	2.04%	628,785
Jul 15, 2025	39.59	39.79	38.70	39.19	39.19	-0.10%	707,319
Jul 14, 2025	38.41	39.48	38.41	39.23	39.23	0.46%	717,079
Jul 11, 2025	38.85	39.91	38.32	39.05	39.05	-1.21%	793,595
Jul 10, 2025	38.97	40.06	38.00	39.53	39.53	1.18%	978,020
Jul 9, 2025	36.71	39.10	36.60	39.07	39.07	7.69%	1,312,145
Jul 8, 2025	35.20	36.82	35.08	36.28	36.28	3.04%	704,576
Jul 7, 2025	35.79	36.04	34.60	35.21	35.21	-2.38%	551,382
Jul 3, 2025	35.37	36.15	35.12	36.07	36.07	2.04%	258,713
Jul 2, 2025	34.37	35.85	34.04	35.35	35.35	2.85%	606,160
Jul 1, 2025	33.11	35.03	32.87	34.37	34.37	3.34%	603,494
Jun 30, 2025	33.51	33.89	33.08	33.26	33.26	-0.63%	338,543
Jun 27, 2025	33.66	34.34	33.32	33.47	33.47	-0.53%	489,988
Jun 26, 2025	32.92	33.70	32.59	33.65	33.65	2.87%	274,754
Jun 25, 2025	33.42	33.73	32.54	32.71	32.71	-2.12%	316,501
Jun 24, 2025	33.69	33.82	33.10	33.42	33.42	0.24%	436,096
Jun 23, 2025	34.35	34.72	33.02	33.34	33.34	-3.11%	520,399
Jun 20, 2025	35.55	35.88	33.88	34.41	34.41	-3.07%	1,672,353