Agios Pharmaceuticals, Inc. (AGIO)

Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	43.39	44.25	43.12	43.58	-	0.58%	238,740
Oct 24, 2025	42.61	43.43	42.10	43.33	43.33	2.95%	343,056
Oct 23, 2025	41.92	42.11	41.27	42.09	42.09	0.84%	324,809
Oct 22, 2025	43.12	43.54	41.24	41.74	41.74	-3.94%	367,616
Oct 21, 2025	42.82	43.67	42.31	43.45	43.45	1.88%	481,559
Oct 20, 2025	43.05	43.24	42.00	42.65	42.65	0.76%	508,964
Oct 17, 2025	41.86	43.69	41.86	42.33	42.33	1.95%	756,204
Oct 16, 2025	41.40	42.47	41.01	41.52	41.52	0.34%	927,863
Oct 15, 2025	40.31	41.71	40.14	41.38	41.38	2.83%	515,233
Oct 14, 2025	40.21	41.09	39.71	40.24	40.24	-1.66%	387,552
Oct 13, 2025	40.61	41.73	40.35	40.92	40.92	0.76%	540,530
Oct 10, 2025	42.51	42.51	40.20	40.61	40.61	-4.29%	657,682
Oct 9, 2025	42.65	43.21	41.92	42.43	42.43	-0.40%	539,986
Oct 8, 2025	41.00	42.61	40.84	42.60	42.60	4.23%	519,164
Oct 7, 2025	40.94	41.29	40.39	40.87	40.87	-0.05%	319,809
Oct 6, 2025	40.62	41.06	40.36	40.89	40.89	0.96%	446,712
Oct 3, 2025	40.06	41.42	39.79	40.50	40.50	1.43%	525,442
Oct 2, 2025	40.36	40.58	39.32	39.93	39.93	-0.35%	392,505
Oct 1, 2025	40.09	41.24	39.67	40.07	40.07	-0.17%	677,710
Sep 30, 2025	39.44	40.20	38.76	40.14	40.14	2.22%	574,841
Sep 29, 2025	38.73	39.64	38.08	39.27	39.27	0.87%	573,363
Sep 26, 2025	37.02	39.26	36.39	38.93	38.93	6.34%	814,462
Sep 25, 2025	37.23	37.23	36.43	36.61	36.61	-1.90%	474,554
Sep 24, 2025	37.83	38.09	37.04	37.32	37.32	-1.45%	495,638
Sep 23, 2025	38.15	38.86	37.70	37.87	37.87	-0.84%	426,943
Sep 22, 2025	37.70	38.95	37.23	38.19	38.19	1.30%	437,677
Sep 19, 2025	37.95	37.95	36.94	37.70	37.70	-0.66%	1,358,929
Sep 18, 2025	37.19	38.02	36.68	37.95	37.95	4.20%	683,001
Sep 17, 2025	37.09	38.45	36.39	36.42	36.42	-0.82%	631,691
Sep 16, 2025	36.10	37.18	36.10	36.72	36.72	1.16%	582,955
Sep 15, 2025	36.78	36.78	35.72	36.30	36.30	-1.31%	550,992
Sep 12, 2025	36.43	37.18	35.82	36.78	36.78	0.77%	603,418
Sep 11, 2025	36.00	36.79	35.87	36.50	36.50	2.30%	508,321
Sep 10, 2025	36.16	36.25	34.97	35.68	35.68	-1.30%	710,390
Sep 9, 2025	36.46	36.91	35.81	36.15	36.15	-0.71%	616,336
Sep 8, 2025	36.03	37.32	35.93	36.41	36.41	1.11%	844,878
Sep 5, 2025	36.63	37.91	35.91	36.01	36.01	-0.33%	1,481,646
Sep 4, 2025	35.00	36.35	32.70	36.13	36.13	-11.03%	3,132,515
Sep 3, 2025	39.35	41.10	39.35	40.61	40.61	3.46%	777,329
Sep 2, 2025	38.00	39.37	37.82	39.25	39.25	4.08%	630,463
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.