Agios Pharmaceuticals, Inc. (AGIO)

Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.69	29.10	28.04	28.14	28.14	-2.26%	874,481
May 21, 2026	28.06	28.80	27.69	28.79	28.79	1.02%	522,743
May 20, 2026	27.78	28.85	27.64	28.50	28.50	2.78%	678,361
May 19, 2026	28.46	28.46	27.45	27.73	27.73	-1.70%	638,198
May 18, 2026	28.16	28.67	27.75	28.21	28.21	0.14%	757,913
May 15, 2026	28.50	28.65	27.88	28.17	28.17	-1.95%	604,084
May 14, 2026	28.90	29.18	28.32	28.73	28.73	-0.14%	681,852
May 13, 2026	28.21	28.87	28.08	28.77	28.77	1.23%	747,397
May 12, 2026	28.30	28.48	27.56	28.42	28.42	1.54%	766,918
May 11, 2026	27.79	29.01	27.71	27.99	27.99	0.72%	794,284
May 8, 2026	27.50	28.21	27.50	27.79	27.79	0.94%	582,937
May 7, 2026	27.20	27.57	26.94	27.53	27.53	2.04%	722,509
May 6, 2026	27.40	27.51	26.51	26.98	26.98	-0.85%	1,083,942
May 5, 2026	27.42	28.00	26.93	27.21	27.21	-1.27%	870,475
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%	1,166,004
Apr 30, 2026	28.07	28.68	27.71	28.00	28.00	-0.18%	1,306,003
Apr 29, 2026	26.50	28.82	25.65	28.05	28.05	13.10%	2,814,091
Apr 28, 2026	24.55	25.34	24.48	24.80	24.80	1.51%	885,503
Apr 27, 2026	25.12	25.84	24.29	24.43	24.43	-3.52%	1,070,641
Apr 24, 2026	25.57	25.60	24.92	25.32	25.32	-1.63%	972,458
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.