Agios Pharmaceuticals, Inc. (AGIO)
NASDAQ: AGIO · Real-Time Price · USD
38.93
+2.32 (6.34%)
At close: Sep 26, 2025, 4:00 PM EDT
38.95
+0.02 (0.05%)
After-hours: Sep 26, 2025, 7:39 PM EDT
Agios Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.02 | 39.26 | 36.39 | 38.93 | 38.93 | 6.34% | 814,462 |
| Sep 25, 2025 | 37.23 | 37.23 | 36.43 | 36.61 | 36.61 | -1.90% | 474,554 |
| Sep 24, 2025 | 37.83 | 38.09 | 37.04 | 37.32 | 37.32 | -1.45% | 495,638 |
| Sep 23, 2025 | 38.15 | 38.86 | 37.70 | 37.87 | 37.87 | -0.84% | 426,943 |
| Sep 22, 2025 | 37.70 | 38.95 | 37.23 | 38.19 | 38.19 | 1.30% | 437,677 |
| Sep 19, 2025 | 37.95 | 37.95 | 36.94 | 37.70 | 37.70 | -0.66% | 1,358,929 |
| Sep 18, 2025 | 37.19 | 38.02 | 36.68 | 37.95 | 37.95 | 4.20% | 683,001 |
| Sep 17, 2025 | 37.09 | 38.45 | 36.39 | 36.42 | 36.42 | -0.82% | 631,691 |
| Sep 16, 2025 | 36.10 | 37.18 | 36.10 | 36.72 | 36.72 | 1.16% | 582,955 |
| Sep 15, 2025 | 36.78 | 36.78 | 35.72 | 36.30 | 36.30 | -1.31% | 550,992 |
| Sep 12, 2025 | 36.43 | 37.18 | 35.82 | 36.78 | 36.78 | 0.77% | 603,418 |
| Sep 11, 2025 | 36.00 | 36.79 | 35.87 | 36.50 | 36.50 | 2.30% | 508,321 |
| Sep 10, 2025 | 36.16 | 36.25 | 34.97 | 35.68 | 35.68 | -1.30% | 710,390 |
| Sep 9, 2025 | 36.46 | 36.91 | 35.81 | 36.15 | 36.15 | -0.71% | 616,336 |
| Sep 8, 2025 | 36.03 | 37.32 | 35.93 | 36.41 | 36.41 | 1.11% | 844,878 |
| Sep 5, 2025 | 36.63 | 37.91 | 35.91 | 36.01 | 36.01 | -0.33% | 1,481,646 |
| Sep 4, 2025 | 35.00 | 36.35 | 32.70 | 36.13 | 36.13 | -11.03% | 3,132,515 |
| Sep 3, 2025 | 39.35 | 41.10 | 39.35 | 40.61 | 40.61 | 3.46% | 777,329 |
| Sep 2, 2025 | 38.00 | 39.37 | 37.82 | 39.25 | 39.25 | 4.08% | 630,463 |
| Aug 29, 2025 | 38.35 | 38.78 | 37.38 | 37.71 | 37.71 | -1.23% | 502,787 |
| Aug 28, 2025 | 39.24 | 39.51 | 37.94 | 38.18 | 38.18 | -2.78% | 433,169 |
| Aug 27, 2025 | 38.33 | 40.10 | 38.33 | 39.27 | 39.27 | 2.11% | 725,173 |
| Aug 26, 2025 | 37.45 | 38.52 | 36.99 | 38.46 | 38.46 | 3.22% | 647,317 |
| Aug 25, 2025 | 38.80 | 39.19 | 37.11 | 37.26 | 37.26 | -3.97% | 699,664 |
| Aug 22, 2025 | 38.25 | 39.69 | 37.75 | 38.80 | 38.80 | 1.57% | 722,567 |
| Aug 21, 2025 | 36.70 | 38.46 | 36.40 | 38.20 | 38.20 | 3.75% | 460,891 |
| Aug 20, 2025 | 35.95 | 36.90 | 35.92 | 36.82 | 36.82 | 1.66% | 400,677 |
| Aug 19, 2025 | 37.48 | 37.73 | 35.92 | 36.22 | 36.22 | -3.28% | 672,131 |
| Aug 18, 2025 | 36.94 | 37.55 | 36.65 | 37.45 | 37.45 | 1.19% | 663,114 |
| Aug 15, 2025 | 36.77 | 37.26 | 36.35 | 37.01 | 37.01 | 0.90% | 362,267 |
| Aug 14, 2025 | 36.21 | 36.74 | 35.77 | 36.68 | 36.68 | 0.19% | 243,705 |
| Aug 13, 2025 | 35.66 | 36.89 | 35.45 | 36.61 | 36.61 | 3.48% | 587,187 |
| Aug 12, 2025 | 35.38 | 36.16 | 35.11 | 35.38 | 35.38 | 0.86% | 384,278 |
| Aug 11, 2025 | 35.53 | 35.86 | 34.71 | 35.08 | 35.08 | -1.90% | 665,906 |
| Aug 8, 2025 | 37.33 | 37.50 | 35.67 | 35.76 | 35.76 | -3.51% | 478,213 |
| Aug 7, 2025 | 37.50 | 37.77 | 36.57 | 37.06 | 37.06 | -1.75% | 553,273 |
| Aug 6, 2025 | 35.83 | 37.86 | 35.09 | 37.72 | 37.72 | 4.17% | 1,015,815 |
| Aug 5, 2025 | 36.01 | 36.80 | 34.82 | 36.21 | 36.21 | 0.14% | 1,173,571 |
| Aug 4, 2025 | 31.45 | 36.38 | 26.75 | 36.16 | 36.16 | 3.31% | 5,497,392 |
| Aug 1, 2025 | 37.27 | 38.43 | 34.32 | 35.00 | 35.00 | -5.96% | 2,351,119 |
| Jul 31, 2025 | 36.90 | 37.94 | 35.81 | 37.22 | 37.22 | -0.85% | 1,098,181 |
| Jul 30, 2025 | 38.31 | 39.12 | 37.38 | 37.54 | 37.54 | -0.50% | 850,669 |
| Jul 29, 2025 | 37.54 | 38.12 | 37.10 | 37.73 | 37.73 | 1.42% | 590,944 |
| Jul 28, 2025 | 39.99 | 40.80 | 37.09 | 37.20 | 37.20 | -7.00% | 761,090 |
| Jul 25, 2025 | 39.64 | 40.14 | 38.82 | 40.00 | 40.00 | 0.88% | 529,138 |
| Jul 24, 2025 | 40.53 | 40.98 | 39.22 | 39.65 | 39.65 | -2.24% | 513,334 |
| Jul 23, 2025 | 39.82 | 41.74 | 39.32 | 40.56 | 40.56 | 2.27% | 830,695 |
| Jul 22, 2025 | 39.58 | 39.95 | 38.48 | 39.66 | 39.66 | -0.65% | 825,957 |
| Jul 21, 2025 | 40.09 | 40.60 | 39.65 | 39.92 | 39.92 | -0.20% | 429,897 |
| Jul 18, 2025 | 40.70 | 41.19 | 39.96 | 40.00 | 40.00 | -0.87% | 824,651 |