Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	33.99	35.09	33.95	34.38	34.38	1.09%	503,295
Feb 4, 2025	33.64	34.45	33.33	34.01	34.01	1.18%	606,512
Feb 3, 2025	33.88	34.17	32.87	33.62	33.62	-2.25%	538,639
Jan 31, 2025	34.60	35.08	33.65	34.39	34.39	-0.43%	660,651
Jan 30, 2025	34.12	34.83	33.29	34.54	34.54	2.40%	476,194
Jan 29, 2025	33.49	34.02	32.90	33.73	33.73	0.54%	423,815
Jan 28, 2025	33.82	33.85	32.59	33.55	33.55	-0.59%	457,838
Jan 27, 2025	33.82	35.25	33.71	33.75	33.75	-2.06%	568,062
Jan 24, 2025	35.36	35.84	34.11	34.46	34.46	-2.60%	522,465
Jan 23, 2025	33.39	35.44	33.20	35.38	35.38	3.88%	765,999
Jan 22, 2025	33.24	34.47	33.13	34.06	34.06	2.50%	605,121
Jan 21, 2025	32.95	33.50	32.40	33.23	33.23	2.50%	563,538
Jan 17, 2025	32.33	32.81	31.39	32.42	32.42	1.89%	807,558
Jan 16, 2025	33.38	33.82	31.48	31.82	31.82	-4.39%	1,004,044
Jan 15, 2025	34.59	35.03	32.96	33.28	33.28	-0.12%	658,512
Jan 14, 2025	34.61	34.98	32.85	33.32	33.32	-2.86%	741,162
Jan 13, 2025	34.06	34.73	33.79	34.30	34.30	-0.35%	503,285
Jan 10, 2025	35.14	35.23	32.96	34.42	34.42	-4.12%	1,256,077
Jan 8, 2025	35.14	36.00	34.47	35.90	35.90	2.22%	1,032,784
Jan 7, 2025	33.63	35.55	33.63	35.12	35.12	4.71%	1,196,971
Jan 6, 2025	32.27	34.48	32.27	33.54	33.54	4.19%	2,258,141
Jan 3, 2025	32.06	32.54	31.73	32.19	32.19	1.10%	881,852
Jan 2, 2025	32.82	33.47	31.57	31.84	31.84	-3.10%	652,790
Dec 31, 2024	33.55	34.25	32.45	32.86	32.86	-0.51%	563,636
Dec 30, 2024	33.29	33.80	32.31	33.03	33.03	-1.11%	682,511
Dec 27, 2024	33.87	34.64	32.91	33.40	33.40	-2.82%	831,374
Dec 26, 2024	34.00	34.91	33.75	34.37	34.37	0.53%	655,863
Dec 24, 2024	35.39	35.53	33.80	34.19	34.19	-3.28%	386,486
Dec 23, 2024	35.42	35.60	34.60	35.35	35.35	-0.20%	811,572
Dec 20, 2024	35.50	36.30	35.13	35.42	35.42	-1.09%	3,199,144
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%	984,498
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	9.56%	1,451,999
Dec 13, 2024	38.08	39.48	37.20	38.97	38.97	2.08%	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%	798,478
Dec 5, 2024	58.83	60.93	58.83	58.97	58.97	-0.81%	609,988
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%	448,286
Nov 26, 2024	57.39	59.61	56.67	59.10	59.10	2.76%	484,587
Nov 25, 2024	56.51	58.25	56.03	57.51	57.51	3.29%	594,969
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%	368,873
Nov 20, 2024	54.29	55.30	53.79	54.62	54.62	0.39%	367,692
Nov 19, 2024	52.36	54.89	52.09	54.41	54.41	2.87%	496,895
Nov 18, 2024	53.67	54.00	52.35	52.89	52.89	-1.65%	534,480
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%	884,288
Nov 13, 2024	59.03	60.00	58.24	58.60	58.60	-0.71%	686,553
Nov 12, 2024	59.66	60.30	58.74	59.02	59.02	-2.38%	797,263
Nov 11, 2024	60.42	62.58	59.29	60.46	60.46	2.37%	1,159,281
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%	1,188,086
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%	286,781
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%	426,071
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%	550,761
Oct 17, 2024	43.57	44.39	43.57	44.14	44.14	1.01%	457,967
Oct 16, 2024	42.83	44.20	41.96	43.70	43.70	3.95%	495,570
Oct 15, 2024	41.35	42.56	41.16	42.04	42.04	1.84%	393,356
Oct 14, 2024	42.38	42.77	40.94	41.28	41.28	-3.21%	489,574
Oct 11, 2024	41.80	42.78	41.29	42.65	42.65	1.98%	468,794
Oct 10, 2024	41.27	41.88	40.30	41.82	41.82	2.27%	347,996
Oct 9, 2024	40.68	41.67	40.18	40.89	40.89	0.96%	414,254
Oct 8, 2024	40.75	41.39	40.44	40.50	40.50	-0.22%	419,472
Oct 7, 2024	41.16	41.47	39.94	40.59	40.59	-1.78%	383,660
Oct 4, 2024	41.11	42.08	41.00	41.33	41.33	1.89%	318,978
Oct 3, 2024	41.43	42.21	40.37	40.56	40.56	-2.94%	498,577
Oct 2, 2024	42.13	42.54	41.21	41.79	41.79	-1.60%	766,597
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