Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.93	33.33	32.54	32.58	32.58	-0.97%	740,409
Sep 24, 2026	34.02	34.13	31.37	32.90	32.90	-3.77%	1,592,306
Sep 23, 2026	34.85	35.09	34.09	34.19	34.19	-2.23%	752,471
Sep 22, 2026	34.19	35.36	33.88	34.97	34.97	3.00%	1,130,571
Sep 21, 2026	33.70	34.14	33.30	33.95	33.95	2.66%	820,148
Sep 18, 2026	33.29	33.40	32.77	33.07	33.07	-1.61%	1,549,668
Sep 17, 2026	33.42	34.30	33.19	33.61	33.61	2.00%	559,989
Sep 16, 2026	32.89	33.75	32.74	32.95	32.95	0.43%	863,545
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
Aug 28, 2026	33.94	34.36	33.27	33.32	33.32	-2.80%	519,740
Aug 27, 2026	33.94	34.81	33.61	34.28	34.28	0.85%	1,001,444
Aug 26, 2026	33.84	34.43	33.24	33.99	33.99	0.27%	812,040
Aug 25, 2026	32.85	34.26	32.84	33.90	33.90	3.86%	742,188
Aug 24, 2026	33.25	33.25	32.61	32.64	32.64	-1.36%	635,734
Aug 21, 2026	33.62	34.09	32.95	33.09	33.09	-1.61%	577,552
Aug 20, 2026	34.64	35.09	33.61	33.63	33.63	-4.24%	697,493
Aug 19, 2026	35.40	35.98	34.57	35.12	35.12	2.09%	1,690,406
Aug 18, 2026	33.53	34.83	33.46	34.40	34.40	2.29%	1,187,837
Aug 17, 2026	33.66	33.99	33.22	33.63	33.63	0.21%	969,285
Aug 14, 2026	33.10	33.81	32.48	33.56	33.56	0.27%	1,124,478
Aug 13, 2026	34.35	34.65	33.31	33.47	33.47	-2.16%	939,123
Aug 12, 2026	32.74	34.31	32.33	34.21	34.21	4.65%	1,223,093
Aug 11, 2026	33.05	33.61	32.22	32.69	32.69	0.31%	938,748
Aug 10, 2026	31.87	33.10	31.71	32.59	32.59	0.99%	1,071,534
Aug 7, 2026	32.32	32.61	31.55	32.27	32.27	1.00%	1,399,666
Aug 6, 2026	31.44	32.57	31.44	31.95	31.95	0.73%	1,188,198
Aug 5, 2026	31.99	32.30	31.29	31.72	31.72	0.38%	915,635
Aug 4, 2026	31.04	31.76	30.23	31.60	31.60	3.47%	1,072,529
Aug 3, 2026	30.78	30.94	29.32	30.54	30.54	1.73%	1,189,503
Jul 31, 2026	33.34	33.34	29.94	30.02	30.02	-8.34%	2,102,051
Jul 30, 2026	29.48	33.50	29.15	32.75	32.75	-6.46%	3,134,456
Jul 29, 2026	35.83	36.37	34.87	35.01	35.01	-2.72%	1,155,276
Jul 28, 2026	37.49	37.56	35.24	35.99	35.99	-2.65%	834,945
Jul 27, 2026	37.04	38.74	36.23	36.97	36.97	1.68%	992,589
Jul 24, 2026	36.46	36.68	35.61	36.36	36.36	0.22%	890,110
Jul 23, 2026	35.14	36.68	35.09	36.28	36.28	0.64%	778,074
Jul 22, 2026	37.36	37.36	35.80	36.05	36.05	-3.51%	902,997
Jul 21, 2026	35.80	39.37	35.63	37.36	37.36	-6.74%	3,403,677
Jul 20, 2026	39.69	40.50	39.69	40.06	40.06	1.14%	635,511
Jul 17, 2026	38.02	39.75	38.01	39.61	39.61	2.30%	773,957