Agios Pharmaceuticals, Inc. (AGIO)
NASDAQ: AGIO · Real-Time Price · USD
35.22
+1.47 (4.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Agios Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202534.3235.3033.7535.2235.224.36%1,018,352
Feb 20, 202534.0034.0033.2533.7533.75-0.79%376,018
Feb 19, 202533.3234.5033.3234.0234.021.22%566,424
Feb 18, 202533.5034.8633.1833.6133.611.17%869,493
Feb 14, 202532.9334.6832.8633.2233.22-0.24%786,684
Feb 13, 202533.4833.4931.9533.3033.301.49%710,753
Feb 12, 202532.0033.3431.5632.8132.810.46%831,269
Feb 11, 202532.6433.8132.6232.6632.66-3.86%602,045
Feb 10, 202533.5334.0332.3833.9733.971.52%1,192,641
Feb 7, 202534.2734.2733.0733.4633.46-2.79%617,530
Feb 6, 202534.4734.9434.2834.4234.420.12%528,111
Feb 5, 202533.9935.0933.9534.3834.381.09%503,295
Feb 4, 202533.6434.4533.3334.0134.011.18%606,512
Feb 3, 202533.8834.1732.8733.6233.62-2.25%538,639
Jan 31, 202534.6035.0833.6534.3934.39-0.43%660,651
Jan 30, 202534.1234.8333.2934.5434.542.40%476,194
Jan 29, 202533.4934.0232.9033.7333.730.54%423,815
Jan 28, 202533.8233.8532.5933.5533.55-0.59%457,838
Jan 27, 202533.8235.2533.7133.7533.75-2.06%568,062
Jan 24, 202535.3635.8434.1134.4634.46-2.60%522,465
Jan 23, 202533.3935.4433.2035.3835.383.88%765,999
Jan 22, 202533.2434.4733.1334.0634.062.50%605,121
Jan 21, 202532.9533.5032.4033.2333.232.50%563,538
Jan 17, 202532.3332.8131.3932.4232.421.89%807,558
Jan 16, 202533.3833.8231.4831.8231.82-4.39%1,004,044
Jan 15, 202534.5935.0332.9633.2833.28-0.12%658,512
Jan 14, 202534.6134.9832.8533.3233.32-2.86%741,162
Jan 13, 202534.0634.7333.7934.3034.30-0.35%503,285
Jan 10, 202535.1435.2332.9634.4234.42-4.12%1,256,077
Jan 8, 202535.1436.0034.4735.9035.902.22%1,032,784
Jan 7, 202533.6335.5533.6335.1235.124.71%1,196,971
Jan 6, 202532.2734.4832.2733.5433.544.19%2,258,141
Jan 3, 202532.0632.5431.7332.1932.191.10%881,852
Jan 2, 202532.8233.4731.5731.8431.84-3.10%652,790
Dec 31, 202433.5534.2532.4532.8632.86-0.51%563,636
Dec 30, 202433.2933.8032.3133.0333.03-1.11%682,511
Dec 27, 202433.8734.6432.9133.4033.40-2.82%831,374
Dec 26, 202434.0034.9133.7534.3734.370.53%655,863
Dec 24, 202435.3935.5333.8034.1934.19-3.28%386,486
Dec 23, 202435.4235.6034.6035.3535.35-0.20%811,572
Dec 20, 202435.5036.3035.1335.4235.42-1.09%3,199,144
Dec 19, 202439.1039.8835.5035.8135.81-8.23%1,268,143
Dec 18, 202442.1942.3638.4039.0239.02-7.01%984,498
Dec 17, 202442.3242.8440.6541.9641.96-1.71%852,409
Dec 16, 202439.0144.4638.6342.6942.699.56%1,451,999
Dec 13, 202438.0839.4837.2038.9738.972.08%1,351,107
Dec 12, 202443.1443.3437.9338.1738.17-11.99%1,708,403
Dec 11, 202446.2846.6843.2143.3743.37-5.76%961,989
Dec 10, 202448.6551.2744.3546.0246.02-5.39%2,352,502
Dec 9, 202456.1157.3344.6248.6448.64-21.09%3,080,677
Dec 6, 202459.0962.4559.0961.6461.644.53%798,478
Dec 5, 202458.8360.9358.8358.9758.97-0.81%609,988
Dec 4, 202458.5562.1557.9159.4559.450.97%765,404
Dec 3, 202458.5159.2357.4558.8858.880.02%398,114
Dec 2, 202459.4059.8258.3658.8758.87-0.88%515,442
Nov 29, 202459.0759.8658.1159.3959.391.24%237,613
Nov 27, 202459.2959.6257.9858.6658.66-0.74%448,286
Nov 26, 202457.3959.6156.6759.1059.102.76%484,587
Nov 25, 202456.5158.2556.0357.5157.513.29%594,969
Nov 22, 202455.7856.8254.7355.6855.680.25%456,102
Nov 21, 202455.0056.2753.9355.5455.541.68%368,873
Nov 20, 202454.2955.3053.7954.6254.620.39%367,692
Nov 19, 202452.3654.8952.0954.4154.412.87%496,895
Nov 18, 202453.6754.0052.3552.8952.89-1.65%534,480
Nov 15, 202455.6755.6752.7453.7853.78-2.92%926,800
Nov 14, 202458.2058.9155.2955.4055.40-5.46%884,288
Nov 13, 202459.0360.0058.2458.6058.60-0.71%686,553
Nov 12, 202459.6660.3058.7459.0259.02-2.38%797,263
Nov 11, 202460.4262.5859.2960.4660.462.37%1,159,281
Nov 8, 202454.3760.2154.1859.0659.067.23%1,692,323
Nov 7, 202451.6655.1951.2955.0855.086.76%1,188,086
Nov 6, 202448.5051.6447.8051.5951.5910.47%1,184,058
Nov 5, 202444.5446.7943.2546.7046.704.17%996,074
Nov 4, 202444.3445.1744.0144.8344.83-0.09%658,210
Nov 1, 202444.9345.2643.3244.8744.870.99%672,853
Oct 31, 202444.7445.9043.5244.4344.43-4.04%579,152
Oct 30, 202446.4847.2146.0646.3046.30-1.13%375,824
Oct 29, 202445.8046.9945.8046.8346.831.63%286,781
Oct 28, 202445.5946.7945.5846.0846.082.20%503,056
Oct 25, 202445.1945.9744.6645.0945.090.02%426,071
Oct 24, 202444.0045.2443.7045.0845.081.69%332,001
Oct 23, 202445.3245.7844.1744.3344.33-2.31%301,603
Oct 22, 202445.3145.7844.7545.3845.38-0.61%343,352
Oct 21, 202445.4446.0545.1945.6645.660.35%528,732
Oct 18, 202444.2646.1943.9345.5045.503.08%550,761
Oct 17, 202443.5744.3943.5744.1444.141.01%457,967
Oct 16, 202442.8344.2041.9643.7043.703.95%495,570
Oct 15, 202441.3542.5641.1642.0442.041.84%393,356
Oct 14, 202442.3842.7740.9441.2841.28-3.21%489,574
Oct 11, 202441.8042.7841.2942.6542.651.98%468,794
Oct 10, 202441.2741.8840.3041.8241.822.27%347,996
Oct 9, 202440.6841.6740.1840.8940.890.96%414,254
Oct 8, 202440.7541.3940.4440.5040.50-0.22%419,472
Oct 7, 202441.1641.4739.9440.5940.59-1.78%383,660
Oct 4, 202441.1142.0841.0041.3341.331.89%318,978
Oct 3, 202441.4342.2140.3740.5640.56-2.94%498,577
Oct 2, 202442.1342.5441.2141.7941.79-1.60%766,597
Oct 1, 202444.3544.5342.4042.4742.47-4.41%590,200
Sep 30, 202445.6146.2444.1644.4344.43-2.59%817,443
Sep 27, 202445.5746.2041.9745.6145.61-5.08%2,199,095