Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.10	33.81	32.48	33.56	33.56	0.27%	1,124,468
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%	1,188,927
Aug 11, 2026	33.05	33.61	32.22	32.69	32.69	0.31%	938,579
Aug 10, 2026	31.87	33.10	31.71	32.59	32.59	0.99%	1,071,359
Aug 7, 2026	32.32	32.61	31.55	32.27	32.27	1.00%	1,178,867
Aug 6, 2026	31.44	32.57	31.44	31.95	31.95	0.73%	1,077,822
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
Jul 16, 2026	39.70	39.70	38.26	38.72	38.72	-2.88%	726,959
Jul 15, 2026	39.54	40.15	38.98	39.87	39.87	-0.13%	625,035
Jul 14, 2026	40.48	40.54	39.49	39.92	39.92	-1.55%	672,959
Jul 13, 2026	40.67	41.10	39.43	40.55	40.55	-1.65%	713,939
Jul 10, 2026	42.93	42.93	40.26	41.23	41.23	-3.65%	1,133,854
Jul 9, 2026	42.58	43.17	41.96	42.79	42.79	0.07%	520,058
Jul 8, 2026	43.47	44.00	42.52	42.76	42.76	-2.84%	1,618,459
Jul 7, 2026	39.38	44.09	39.38	44.01	44.01	17.71%	2,776,297
Jul 6, 2026	37.17	37.69	36.77	37.39	37.39	-0.51%	476,106
Jul 2, 2026	37.42	37.70	36.52	37.58	37.58	1.35%	791,174
Jul 1, 2026	37.06	38.38	36.35	37.08	37.08	-0.08%	1,133,166
Jun 30, 2026	38.31	38.31	37.00	37.11	37.11	-2.44%	987,909
Jun 29, 2026	37.58	38.08	37.20	38.04	38.04	0.37%	771,616
Jun 26, 2026	36.36	38.29	35.90	37.90	37.90	4.70%	3,836,443
Jun 25, 2026	36.23	37.26	35.79	36.20	36.20	-0.22%	773,322
Jun 24, 2026	35.91	36.90	35.32	36.28	36.28	1.94%	1,028,004
Jun 23, 2026	34.82	35.80	34.63	35.59	35.59	1.40%	744,424
Jun 22, 2026	34.30	35.53	34.30	35.10	35.10	2.75%	1,378,943
Jun 18, 2026	33.90	34.45	33.50	34.16	34.16	3.26%	2,241,589
Jun 17, 2026	32.00	33.77	31.83	33.08	33.08	3.89%	920,521
Jun 16, 2026	31.98	32.53	31.30	31.84	31.84	0.06%	788,087
Jun 15, 2026	29.69	31.83	29.27	31.82	31.82	8.01%	1,651,789
Jun 12, 2026	28.80	30.23	28.51	29.46	29.46	2.58%	1,141,117
Jun 11, 2026	28.46	29.10	28.17	28.72	28.72	-0.55%	2,194,783
Jun 10, 2026	28.10	29.04	27.70	28.88	28.88	2.63%	1,021,760
Jun 9, 2026	27.69	28.45	26.89	28.14	28.14	2.55%	1,290,568
Jun 8, 2026	28.66	28.74	27.19	27.44	27.44	-3.00%	520,708
Jun 5, 2026	28.95	29.39	28.13	28.29	28.29	-1.74%	561,318
Jun 4, 2026	28.12	29.32	27.94	28.79	28.79	4.01%	648,160