Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	29.32	30.33	28.93	30.03	30.03	2.11%	231,520
Nov 6, 2026	28.99	29.80	28.46	29.41	29.41	4.03%	1,281,178
Nov 5, 2026	31.19	31.19	27.57	28.27	28.27	-9.91%	2,551,350
Nov 4, 2026	32.09	32.09	30.56	31.38	31.38	0.58%	1,106,273
Nov 3, 2026	30.20	31.64	30.06	31.20	31.20	4.17%	684,858
Nov 2, 2026	30.95	31.42	29.83	29.95	29.95	-1.96%	1,912,656
Oct 30, 2026	31.43	33.00	29.80	30.55	30.55	-17.94%	3,094,763
Oct 29, 2026	38.23	38.69	36.76	37.23	37.23	-2.33%	984,412
Oct 28, 2026	37.46	38.44	36.86	38.12	38.12	0.24%	1,401,038
Oct 27, 2026	36.59	38.07	36.30	38.03	38.03	3.20%	739,087
Oct 26, 2026	37.32	38.13	36.63	36.85	36.85	-0.41%	838,543
Oct 23, 2026	36.93	37.32	36.10	37.00	37.00	-0.51%	920,052
Oct 22, 2026	37.22	37.74	36.35	37.19	37.19	0.03%	931,101
Oct 21, 2026	36.62	37.59	36.46	37.18	37.18	1.47%	849,888
Oct 20, 2026	35.04	37.00	35.02	36.64	36.64	4.99%	1,518,815
Oct 19, 2026	31.61	35.03	31.61	34.90	34.90	11.43%	1,973,686
Oct 16, 2026	32.35	32.52	31.16	31.32	31.32	-3.09%	952,684
Oct 15, 2026	31.70	32.84	31.35	32.32	32.32	4.36%	2,048,391
Oct 14, 2026	30.07	31.11	29.67	30.97	30.97	2.52%	930,895
Oct 13, 2026	30.60	30.99	30.10	30.21	30.21	-1.98%	1,168,650
Oct 12, 2026	31.84	32.22	30.69	30.82	30.82	-3.11%	647,847
Oct 9, 2026	31.85	32.15	31.52	31.81	31.81	-0.34%	835,681
Oct 8, 2026	31.46	32.32	31.16	31.92	31.92	0.41%	2,078,642
Oct 7, 2026	31.37	32.27	31.07	31.79	31.79	0.22%	1,673,115
Oct 6, 2026	31.49	32.03	30.79	31.72	31.72	1.50%	1,278,353
Oct 5, 2026	31.65	31.76	30.78	31.25	31.25	-1.73%	808,717
Oct 2, 2026	32.82	32.82	31.65	31.80	31.80	-2.09%	569,934
Oct 1, 2026	33.25	33.73	32.42	32.48	32.48	-2.32%	1,703,750
Sep 30, 2026	33.67	34.06	33.20	33.25	33.25	-0.15%	1,548,455
Sep 29, 2026	33.21	33.55	32.70	33.30	33.30	-0.36%	416,413
Sep 28, 2026	32.53	34.12	32.35	33.42	33.42	2.58%	1,347,679
Sep 25, 2026	32.93	33.33	32.54	32.58	32.58	-0.97%	996,512
Sep 24, 2026	34.02	34.13	31.37	32.90	32.90	-3.77%	1,635,129
Sep 23, 2026	34.85	35.09	34.09	34.19	34.19	-2.23%	752,478
Sep 22, 2026	34.19	35.36	33.88	34.97	34.97	3.00%	1,170,409
Sep 21, 2026	33.70	34.14	33.30	33.95	33.95	2.66%	884,550
Sep 18, 2026	33.29	33.40	32.77	33.07	33.07	-1.61%	1,566,179
Sep 17, 2026	33.42	34.30	33.19	33.61	33.61	2.00%	956,676
Sep 16, 2026	32.89	33.75	32.74	32.95	32.95	0.43%	863,620
Sep 15, 2026	33.23	33.48	32.22	32.81	32.81	-1.23%	1,354,035
Sep 14, 2026	33.83	34.36	32.89	33.22	33.22	-1.13%	794,484
Sep 11, 2026	33.94	34.28	33.32	33.60	33.60	-0.12%	750,171
Sep 10, 2026	34.26	35.28	33.21	33.64	33.64	-2.86%	720,256
Sep 9, 2026	33.14	35.38	33.14	34.63	34.63	3.22%	1,024,568
Sep 8, 2026	32.53	33.93	32.23	33.55	33.55	1.36%	816,359
Sep 4, 2026	33.13	33.50	32.92	33.10	33.10	-0.09%	480,161
Sep 3, 2026	34.28	34.39	32.95	33.13	33.13	-2.93%	516,035
Sep 2, 2026	34.49	34.93	33.54	34.13	34.13	-0.23%	771,681
Sep 1, 2026	33.60	34.34	33.21	34.21	34.21	1.57%	926,955
Aug 31, 2026	33.09	33.87	32.93	33.68	33.68	1.08%	1,109,643