Agios Pharmaceuticals, Inc. (AGIO)

NASDAQ: AGIO · Real-Time Price · USD

27.48

-0.68 (-2.41%)

At close: May 4, 2026, 4:00 PM EDT

27.56

+0.08 (0.29%)

After-hours: May 4, 2026, 4:10 PM EDT

Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	27.92	28.10	27.03	27.56	27.56	-2.13%	1,578,826
May 1, 2026	28.00	28.40	27.25	28.16	28.16	0.57%	1,165,680
Apr 30, 2026	28.07	28.68	27.71	28.00	28.00	-0.18%	1,303,261
Apr 29, 2026	26.50	28.82	25.65	28.05	28.05	13.10%	2,809,641
Apr 28, 2026	24.55	25.34	24.48	24.80	24.80	1.51%	885,466
Apr 27, 2026	25.12	25.84	24.29	24.43	24.43	-3.52%	1,070,585
Apr 24, 2026	25.57	25.60	24.92	25.32	25.32	-1.63%	968,871
Apr 23, 2026	26.75	26.94	25.62	25.74	25.74	-3.67%	1,020,357
Apr 22, 2026	26.49	26.95	26.06	26.72	26.72	1.64%	1,586,429
Apr 21, 2026	26.84	27.04	26.05	26.29	26.29	-2.88%	1,617,265
Apr 20, 2026	29.58	29.70	26.05	27.07	27.07	-22.97%	5,823,349
Apr 17, 2026	35.50	35.80	34.87	35.14	35.14	0.63%	673,153
Apr 16, 2026	34.68	35.09	34.35	34.92	34.92	1.36%	832,208
Apr 15, 2026	33.28	34.48	33.23	34.45	34.45	3.45%	572,157
Apr 14, 2026	33.14	33.90	32.92	33.30	33.30	0.45%	652,593
Apr 13, 2026	32.92	33.61	32.83	33.15	33.15	0.70%	693,829
Apr 10, 2026	32.97	33.17	32.47	32.92	32.92	-	765,236
Apr 9, 2026	33.53	33.53	32.59	32.92	32.92	-2.52%	867,783
Apr 8, 2026	35.43	35.99	33.68	33.77	33.77	-3.82%	1,236,136
Apr 7, 2026	34.80	35.31	34.48	35.11	35.11	0.89%	1,483,767
Apr 6, 2026	35.46	35.98	34.56	34.80	34.80	-1.14%	1,068,723
Apr 2, 2026	33.97	35.35	33.52	35.20	35.20	2.95%	1,425,474
Apr 1, 2026	33.89	36.16	33.87	34.19	34.19	1.06%	1,557,336
Mar 31, 2026	33.72	36.35	33.67	33.83	33.83	14.25%	3,606,788
Mar 30, 2026	29.43	30.09	29.03	29.61	29.61	0.61%	821,103
Mar 27, 2026	29.71	30.00	29.26	29.43	29.43	-1.74%	797,116
Mar 26, 2026	29.16	30.87	29.16	29.95	29.95	1.22%	1,129,849
Mar 25, 2026	28.78	30.17	28.59	29.59	29.59	4.37%	726,342
Mar 24, 2026	27.73	28.65	27.40	28.35	28.35	0.85%	786,622
Mar 23, 2026	28.19	28.70	27.67	28.11	28.11	0.90%	811,882
Mar 20, 2026	27.89	28.35	27.49	27.86	27.86	-0.21%	1,618,703
Mar 19, 2026	28.29	28.44	27.50	27.92	27.92	-0.75%	605,936
Mar 18, 2026	28.57	28.81	28.00	28.13	28.13	-2.70%	540,728
Mar 17, 2026	28.67	29.45	28.67	28.91	28.91	0.24%	625,172
Mar 16, 2026	27.71	28.93	27.71	28.84	28.84	3.55%	559,156
Mar 13, 2026	27.76	28.19	27.26	27.85	27.85	0.94%	510,316
Mar 12, 2026	27.51	27.80	27.00	27.59	27.59	-1.71%	463,854
Mar 11, 2026	28.17	28.23	27.32	28.07	28.07	-0.67%	432,597
Mar 10, 2026	28.51	28.97	28.00	28.26	28.26	-0.95%	526,639
Mar 9, 2026	27.53	28.62	27.52	28.53	28.53	3.86%	779,693
Mar 6, 2026	27.27	27.59	26.84	27.47	27.47	-0.76%	855,929
Mar 5, 2026	28.14	28.38	27.47	27.68	27.68	-1.81%	1,020,463
Mar 4, 2026	28.67	29.37	28.13	28.19	28.19	-1.02%	918,660
Mar 3, 2026	28.28	29.30	27.71	28.48	28.48	-2.47%	919,223
Mar 2, 2026	29.80	30.34	28.12	29.20	29.20	-3.41%	1,204,675
Feb 27, 2026	29.33	30.52	29.01	30.23	30.23	0.83%	764,570
Feb 26, 2026	29.82	30.06	29.05	29.98	29.98	0.07%	645,541
Feb 25, 2026	30.46	30.86	29.80	29.96	29.96	-1.41%	652,225
Feb 24, 2026	30.35	31.02	29.71	30.39	30.39	0.63%	1,201,180
Feb 23, 2026	29.29	30.40	29.13	30.20	30.20	3.25%	1,066,309