Agios Pharmaceuticals, Inc. (AGIO)

Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.66	34.34	33.32	33.47	33.47	-0.53%	489,985
Jun 26, 2025	32.92	33.70	32.59	33.65	33.65	2.87%	274,754
Jun 25, 2025	33.42	33.73	32.54	32.71	32.71	-2.12%	316,501
Jun 24, 2025	33.69	33.82	33.10	33.42	33.42	0.24%	436,096
Jun 23, 2025	34.35	34.72	33.02	33.34	33.34	-3.11%	520,399
Jun 20, 2025	35.55	35.88	33.88	34.41	34.41	-3.07%	1,672,353
Jun 18, 2025	34.71	35.82	34.49	35.50	35.50	2.33%	549,418
Jun 17, 2025	35.12	35.56	34.53	34.69	34.69	-2.97%	495,775
Jun 16, 2025	34.50	36.39	33.77	35.75	35.75	4.23%	661,842
Jun 13, 2025	33.89	34.89	33.75	34.30	34.30	-0.58%	482,139
Jun 12, 2025	34.22	35.14	33.62	34.50	34.50	0.26%	477,458
Jun 11, 2025	34.83	35.43	34.17	34.41	34.41	-0.29%	508,117
Jun 10, 2025	33.34	34.70	33.34	34.51	34.51	2.53%	623,880
Jun 9, 2025	34.88	34.88	33.63	33.66	33.66	-1.95%	402,233
Jun 6, 2025	34.00	34.56	33.75	34.33	34.33	2.23%	377,301
Jun 5, 2025	34.01	34.12	33.22	33.58	33.58	-1.32%	400,101
Jun 4, 2025	33.48	34.70	33.48	34.03	34.03	1.98%	649,232
Jun 3, 2025	32.65	34.14	32.61	33.37	33.37	2.27%	699,820
Jun 2, 2025	32.29	33.69	32.22	32.63	32.63	1.68%	1,247,345
May 30, 2025	31.46	32.48	30.38	32.09	32.09	0.79%	761,044
May 29, 2025	31.03	32.30	30.64	31.84	31.84	3.28%	859,358
May 28, 2025	30.24	30.95	30.14	30.83	30.83	2.09%	531,657
May 27, 2025	30.36	30.63	29.70	30.20	30.20	1.34%	548,360
May 23, 2025	29.05	29.87	29.05	29.80	29.80	0.71%	440,665
May 22, 2025	29.98	30.40	29.54	29.59	29.59	-1.73%	612,033
May 21, 2025	29.70	30.45	29.42	30.11	30.11	-0.20%	540,999
May 20, 2025	29.84	30.21	29.47	30.17	30.17	1.11%	478,841
May 19, 2025	28.99	29.99	28.78	29.84	29.84	2.26%	410,853
May 16, 2025	28.37	29.26	28.30	29.18	29.18	3.26%	772,781
May 15, 2025	28.12	28.46	27.62	28.26	28.26	0.82%	445,266
May 14, 2025	28.73	29.12	27.70	28.03	28.03	-2.47%	610,838
May 13, 2025	29.12	29.59	28.30	28.74	28.74	-1.37%	511,846
May 12, 2025	28.18	29.39	28.18	29.14	29.14	6.66%	476,389
May 9, 2025	28.03	28.91	27.27	27.32	27.32	-2.57%	303,182
May 8, 2025	28.14	28.78	27.72	28.04	28.04	-0.64%	547,577
May 7, 2025	28.56	28.63	28.08	28.22	28.22	-0.35%	543,940
May 6, 2025	29.81	30.02	27.78	28.32	28.32	-5.51%	836,973
May 5, 2025	30.13	30.50	29.80	29.97	29.97	-0.43%	358,855
May 2, 2025	31.47	31.55	30.05	30.10	30.10	-2.71%	415,741
May 1, 2025	29.20	31.17	27.19	30.94	30.94	4.21%	597,497
Apr 30, 2025	28.95	30.06	28.28	29.69	29.69	2.03%	686,582
Apr 29, 2025	29.68	29.68	28.94	29.10	29.10	-1.76%	473,367
Apr 28, 2025	29.75	30.29	29.23	29.62	29.62	0.58%	530,594
Apr 25, 2025	29.04	29.88	28.70	29.45	29.45	0.65%	358,865
Apr 24, 2025	28.30	29.30	28.04	29.26	29.26	3.14%	378,770
Apr 23, 2025	28.82	29.22	28.32	28.37	28.37	1.32%	405,019
Apr 22, 2025	27.79	28.24	27.49	28.00	28.00	2.41%	387,481
Apr 21, 2025	27.38	28.02	26.92	27.34	27.34	-1.16%	680,865
Apr 17, 2025	27.11	28.38	26.99	27.66	27.66	1.92%	590,694
Apr 16, 2025	27.74	27.74	26.87	27.14	27.14	-2.44%	548,648

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.