Agios Pharmaceuticals, Inc. (AGIO)
NASDAQ: AGIO · Real-Time Price · USD
32.42
+0.60 (1.89%)
At close: Jan 17, 2025, 4:00 PM
30.10
-2.32 (-7.16%)
Pre-market: Jan 21, 2025, 4:07 AM EST
Agios Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 632,362 |
| Sep 24, 2024 | 45.80 | 46.95 | 44.80 | 46.59 | 46.59 | 1.81% | 339,384 |
| Sep 23, 2024 | 46.85 | 47.44 | 45.40 | 45.76 | 45.76 | -1.70% | 423,354 |
| Sep 20, 2024 | 47.18 | 47.70 | 46.49 | 46.55 | 46.55 | -1.75% | 1,012,787 |
| 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% | 313,283 |
| Sep 17, 2024 | 45.78 | 46.99 | 45.32 | 45.69 | 45.69 | 0.62% | 267,590 |
| 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% | 277,666 |
| Sep 5, 2024 | 44.87 | 44.87 | 43.38 | 44.04 | 44.04 | -1.59% | 302,398 |
| Sep 4, 2024 | 44.32 | 44.93 | 43.52 | 44.75 | 44.75 | 0.04% | 201,436 |
| 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% | 251,381 |
| Aug 28, 2024 | 46.99 | 49.36 | 43.54 | 45.36 | 45.36 | -3.67% | 879,980 |
| 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 |