Skip to main content
Agios Pharmaceuticals, Inc. (AGIO)
NASDAQ: AGIO · Real-Time Price · USD
35.46
+0.77 (2.22%)
At close: Jun 18, 2025, 4:00 PM
35.50
+0.04 (0.11%)
After-hours: Jun 18, 2025, 4:20 PM EDT

Agios Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202534.7135.8234.4935.5035.502.33%549,418
Jun 17, 202535.1235.5634.5334.6934.69-2.97%495,775
Jun 16, 202534.5036.3933.7735.7535.754.23%661,842
Jun 13, 202533.8934.8933.7534.3034.30-0.58%482,139
Jun 12, 202534.2235.1433.6234.5034.500.26%477,458
Jun 11, 202534.8335.4334.1734.4134.41-0.29%508,117
Jun 10, 202533.3434.7033.3434.5134.512.53%623,880
Jun 9, 202534.8834.8833.6333.6633.66-1.95%402,233
Jun 6, 202534.0034.5633.7534.3334.332.23%377,301
Jun 5, 202534.0134.1233.2233.5833.58-1.32%400,101
Jun 4, 202533.4834.7033.4834.0334.031.98%649,232
Jun 3, 202532.6534.1432.6133.3733.372.27%699,820
Jun 2, 202532.2933.6932.2232.6332.631.68%1,247,345
May 30, 202531.4632.4830.3832.0932.090.79%761,044
May 29, 202531.0332.3030.6431.8431.843.28%859,358
May 28, 202530.2430.9530.1430.8330.832.09%531,657
May 27, 202530.3630.6329.7030.2030.201.34%548,360
May 23, 202529.0529.8729.0529.8029.800.71%440,665
May 22, 202529.9830.4029.5429.5929.59-1.73%612,033
May 21, 202529.7030.4529.4230.1130.11-0.20%540,999
May 20, 202529.8430.2129.4730.1730.171.11%478,841
May 19, 202528.9929.9928.7829.8429.842.26%410,853
May 16, 202528.3729.2628.3029.1829.183.26%772,781
May 15, 202528.1228.4627.6228.2628.260.82%445,266
May 14, 202528.7329.1227.7028.0328.03-2.47%610,838
May 13, 202529.1229.5928.3028.7428.74-1.37%511,846
May 12, 202528.1829.3928.1829.1429.146.66%476,389
May 9, 202528.0328.9127.2727.3227.32-2.57%303,182
May 8, 202528.1428.7827.7228.0428.04-0.64%547,577
May 7, 202528.5628.6328.0828.2228.22-0.35%543,940
May 6, 202529.8130.0227.7828.3228.32-5.51%836,973
May 5, 202530.1330.5029.8029.9729.97-0.43%358,855
May 2, 202531.4731.5530.0530.1030.10-2.71%415,741
May 1, 202529.2031.1727.1930.9430.944.21%597,497
Apr 30, 202528.9530.0628.2829.6929.692.03%686,582
Apr 29, 202529.6829.6828.9429.1029.10-1.76%473,367
Apr 28, 202529.7530.2929.2329.6229.620.58%530,594
Apr 25, 202529.0429.8828.7029.4529.450.65%358,865
Apr 24, 202528.3029.3028.0429.2629.263.14%378,770
Apr 23, 202528.8229.2228.3228.3728.371.32%405,019
Apr 22, 202527.7928.2427.4928.0028.002.41%387,481
Apr 21, 202527.3828.0226.9227.3427.34-1.16%680,865
Apr 17, 202527.1128.3826.9927.6627.661.92%590,694
Apr 16, 202527.7427.7426.8727.1427.14-2.44%548,648
Apr 15, 202527.3728.2427.3627.8227.821.09%607,625
Apr 14, 202527.2827.7126.2327.5227.523.07%647,162
Apr 11, 202525.5226.9225.0026.7026.705.49%592,295
Apr 10, 202525.4025.7624.3025.3125.31-3.69%773,656
Apr 9, 202524.0427.0823.4226.2826.287.13%1,175,841
Apr 8, 202526.7026.9824.0324.5324.53-5.29%764,669