Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.50	36.30	35.13	35.42	35.42	-1.09%	3,199,135
Dec 19, 2024	39.10	39.88	35.50	35.81	35.81	-8.23%	1,268,143
Dec 18, 2024	42.19	42.36	38.40	39.02	39.02	-7.01%	984,500
Dec 17, 2024	42.32	42.84	40.65	41.96	41.96	-1.71%	852,409
Dec 16, 2024	39.01	44.46	38.63	42.69	42.69	9.55%	1,452,000
Dec 13, 2024	38.08	39.48	37.20	38.97	38.97	2.10%	1,351,107
Dec 12, 2024	43.14	43.34	37.93	38.17	38.17	-11.99%	1,708,403
Dec 11, 2024	46.28	46.68	43.21	43.37	43.37	-5.76%	961,989
Dec 10, 2024	48.65	51.27	44.35	46.02	46.02	-5.39%	2,352,502
Dec 9, 2024	56.11	57.33	44.62	48.64	48.64	-21.09%	3,080,677
Dec 6, 2024	59.09	62.45	59.09	61.64	61.64	4.53%	798,500
Dec 5, 2024	58.83	60.93	58.83	58.97	58.97	-0.81%	610,000
Dec 4, 2024	58.55	62.15	57.91	59.45	59.45	0.97%	765,404
Dec 3, 2024	58.51	59.23	57.45	58.88	58.88	0.02%	398,114
Dec 2, 2024	59.40	59.82	58.36	58.87	58.87	-0.88%	515,442
Nov 29, 2024	59.07	59.86	58.11	59.39	59.39	1.24%	237,613
Nov 27, 2024	59.29	59.62	57.98	58.66	58.66	-0.74%	448,300
Nov 26, 2024	57.39	59.61	56.67	59.10	59.10	2.76%	484,600
Nov 25, 2024	56.51	58.25	56.03	57.51	57.51	3.29%	595,000
Nov 22, 2024	55.78	56.82	54.73	55.68	55.68	0.25%	456,102
Nov 21, 2024	55.00	56.27	53.93	55.54	55.54	1.68%	368,900
Nov 20, 2024	54.29	55.30	53.79	54.62	54.62	0.39%	367,700
Nov 19, 2024	52.36	54.89	52.09	54.41	54.41	2.87%	496,900
Nov 18, 2024	53.67	54.00	52.35	52.89	52.89	-1.65%	534,500
Nov 15, 2024	55.67	55.67	52.74	53.78	53.78	-2.92%	926,800
Nov 14, 2024	58.20	58.91	55.29	55.40	55.40	-5.46%	884,300
Nov 13, 2024	59.03	60.00	58.24	58.60	58.60	-0.71%	686,600
Nov 12, 2024	59.66	60.30	58.74	59.02	59.02	-2.38%	797,300
Nov 11, 2024	60.42	62.58	59.29	60.46	60.46	2.37%	1,159,300
Nov 8, 2024	54.37	60.21	54.18	59.06	59.06	7.23%	1,692,323
Nov 7, 2024	51.66	55.19	51.29	55.08	55.08	6.76%	1,188,100
Nov 6, 2024	48.50	51.64	47.80	51.59	51.59	10.47%	1,184,058
Nov 5, 2024	44.54	46.79	43.25	46.70	46.70	4.17%	996,074
Nov 4, 2024	44.34	45.17	44.01	44.83	44.83	-0.09%	658,210
Nov 1, 2024	44.93	45.26	43.32	44.87	44.87	0.99%	672,853
Oct 31, 2024	44.74	45.90	43.52	44.43	44.43	-4.04%	579,152
Oct 30, 2024	46.48	47.21	46.06	46.30	46.30	-1.13%	375,824
Oct 29, 2024	45.80	46.99	45.80	46.83	46.83	1.63%	286,800
Oct 28, 2024	45.59	46.79	45.58	46.08	46.08	2.20%	503,056
Oct 25, 2024	45.19	45.97	44.66	45.09	45.09	0.02%	426,100
Oct 24, 2024	44.00	45.24	43.70	45.08	45.08	1.69%	332,001
Oct 23, 2024	45.32	45.78	44.17	44.33	44.33	-2.31%	301,603
Oct 22, 2024	45.31	45.78	44.75	45.38	45.38	-0.61%	343,352
Oct 21, 2024	45.44	46.05	45.19	45.66	45.66	0.35%	528,732
Oct 18, 2024	44.26	46.19	43.93	45.50	45.50	3.08%	550,800
Oct 17, 2024	43.57	44.39	43.57	44.14	44.14	1.01%	458,000
Oct 16, 2024	42.83	44.20	41.96	43.70	43.70	3.95%	495,600
Oct 15, 2024	41.35	42.56	41.16	42.04	42.04	1.84%	393,400
Oct 14, 2024	42.38	42.77	40.94	41.28	41.28	-3.21%	489,600
Oct 11, 2024	41.80	42.78	41.29	42.65	42.65	1.98%	468,800
Oct 10, 2024	41.27	41.88	40.30	41.82	41.82	2.27%	348,000
Oct 9, 2024	40.68	41.67	40.18	40.89	40.89	0.96%	414,300
Oct 8, 2024	40.75	41.39	40.44	40.50	40.50	-0.22%	419,500
Oct 7, 2024	41.16	41.47	39.94	40.59	40.59	-1.79%	383,700
Oct 4, 2024	41.11	42.08	41.00	41.33	41.33	1.90%	319,000
Oct 3, 2024	41.43	42.21	40.37	40.56	40.56	-2.94%	498,600
Oct 2, 2024	42.13	42.54	41.21	41.79	41.79	-1.60%	766,600
Oct 1, 2024	44.35	44.53	42.40	42.47	42.47	-4.41%	590,200
Sep 30, 2024	45.61	46.24	44.16	44.43	44.43	-2.59%	817,443
Sep 27, 2024	45.57	46.20	41.97	45.61	45.61	-5.08%	2,199,095
Sep 26, 2024	51.33	53.29	47.53	48.05	48.05	-2.00%	1,793,131
Sep 25, 2024	46.59	49.13	45.56	49.03	49.03	5.24%	632,400
Sep 24, 2024	45.80	46.95	44.80	46.59	46.59	1.81%	339,400
Sep 23, 2024	46.85	47.44	45.40	45.76	45.76	-1.70%	423,400
Sep 20, 2024	47.18	47.70	46.49	46.55	46.55	-1.75%	1,012,800
Sep 19, 2024	46.82	48.07	46.20	47.38	47.38	4.04%	436,922
Sep 18, 2024	45.69	47.26	45.17	45.54	45.54	-0.33%	313,300
Sep 17, 2024	45.78	46.99	45.32	45.69	45.69	0.62%	267,600
Sep 16, 2024	46.87	47.08	45.23	45.41	45.41	-2.74%	271,646
Sep 13, 2024	45.21	47.09	45.00	46.69	46.69	3.94%	254,217
Sep 12, 2024	44.30	45.44	43.82	44.92	44.92	1.38%	209,630
Sep 11, 2024	43.42	44.56	43.12	44.31	44.31	-0.47%	298,610
Sep 10, 2024	44.20	44.66	43.50	44.52	44.52	1.34%	214,120
Sep 9, 2024	43.15	44.20	43.00	43.93	43.93	1.50%	319,436
Sep 6, 2024	44.31	44.56	42.97	43.28	43.28	-1.73%	277,700
Sep 5, 2024	44.87	44.87	43.38	44.04	44.04	-1.59%	302,400
Sep 4, 2024	44.32	44.93	43.52	44.75	44.75	0.04%	201,459
Sep 3, 2024	45.80	46.81	44.60	44.73	44.73	-2.57%	366,049
Aug 30, 2024	46.01	46.25	45.25	45.91	45.91	0.11%	335,139
Aug 29, 2024	45.61	46.80	45.15	45.86	45.86	1.10%	251,400
Aug 28, 2024	46.99	49.36	43.54	45.36	45.36	-3.67%	880,000
Aug 27, 2024	46.51	47.18	45.85	47.09	47.09	1.12%	223,745
Aug 26, 2024	46.34	47.01	45.99	46.57	46.57	0.76%	264,437
Aug 23, 2024	46.23	46.68	45.55	46.22	46.22	1.14%	227,618
Aug 22, 2024	47.10	47.29	45.35	45.70	45.70	-2.97%	327,511
Aug 21, 2024	45.22	47.58	44.97	47.10	47.10	4.97%	672,900
Aug 20, 2024	45.41	45.69	44.77	44.87	44.87	-1.32%	268,660
Aug 19, 2024	44.83	45.66	44.49	45.47	45.47	0.98%	361,803
Aug 16, 2024	45.00	45.47	44.45	45.03	45.03	0.27%	311,300
Aug 15, 2024	45.54	45.95	44.62	44.91	44.91	0.51%	320,331
Aug 14, 2024	45.35	45.35	44.13	44.68	44.68	-0.95%	354,200
Aug 13, 2024	44.96	45.37	44.56	45.11	45.11	0.83%	246,600
Aug 12, 2024	43.73	44.79	43.31	44.74	44.74	2.38%	311,128
Aug 9, 2024	43.95	44.40	42.89	43.70	43.70	-0.21%	343,720
Aug 8, 2024	43.12	43.96	41.30	43.79	43.79	2.87%	474,434
Aug 7, 2024	45.50	45.85	42.07	42.57	42.57	-0.09%	571,124
Aug 6, 2024	42.78	44.22	41.55	42.61	42.61	0.05%	519,428
Aug 5, 2024	40.97	43.04	40.97	42.59	42.59	-3.12%	608,252
Aug 2, 2024	42.14	44.36	42.05	43.96	43.96	-1.21%	564,000
Aug 1, 2024	44.88	45.56	42.11	44.50	44.50	-4.09%	876,636