Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	31.61	34.14	31.61	34.06	34.06	8.75%	528,804
Oct 16, 2026	32.35	32.52	31.16	31.32	31.32	-3.09%	952,660
Oct 15, 2026	31.70	32.84	31.35	32.32	32.32	4.36%	2,048,348
Oct 14, 2026	30.07	31.11	29.67	30.97	30.97	2.52%	930,894
Oct 13, 2026	30.60	30.99	30.10	30.21	30.21	-1.98%	992,147
Oct 12, 2026	31.84	32.22	30.69	30.82	30.82	-3.11%	647,844
Oct 9, 2026	31.85	32.15	31.52	31.81	31.81	-0.34%	722,274
Oct 8, 2026	31.46	32.32	31.16	31.92	31.92	0.41%	1,633,705
Oct 7, 2026	31.37	32.27	31.07	31.79	31.79	0.22%	1,555,610
Oct 6, 2026	31.49	32.03	30.79	31.72	31.72	1.50%	1,145,597
Oct 5, 2026	31.65	31.76	30.78	31.25	31.25	-1.73%	808,693
Oct 2, 2026	32.82	32.82	31.65	31.80	31.80	-2.09%	569,933
Oct 1, 2026	33.25	33.73	32.42	32.48	32.48	-2.32%	1,248,707
Sep 30, 2026	33.67	34.06	33.20	33.25	33.25	-0.15%	845,316
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
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