Skip to main content
IC
Agios Pharmaceuticals, Inc. (AGIO)
NASDAQ: AGIO · Real-Time Price · USD
29.14
+1.82 (6.66%)
At close: May 12, 2025, 4:00 PM
29.14
0.00 (0.00%)
After-hours: May 12, 2025, 4:38 PM EDT

Agios Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202528.1829.3928.1829.1429.146.66%476,389
May 9, 202528.0328.9127.2727.3227.32-2.57%303,182
May 8, 202528.1428.7827.7228.0428.04-0.64%547,577
May 7, 202528.5628.6328.0828.2228.22-0.35%543,940
May 6, 202529.8130.0227.7828.3228.32-5.51%836,973
May 5, 202530.1330.5029.8029.9729.97-0.43%358,855
May 2, 202531.4731.5530.0530.1030.10-2.71%415,741
May 1, 202529.2031.1727.1930.9430.944.21%597,497
Apr 30, 202528.9530.0628.2829.6929.692.03%686,582
Apr 29, 202529.6829.6828.9429.1029.10-1.76%473,367
Apr 28, 202529.7530.2929.2329.6229.620.58%530,594
Apr 25, 202529.0429.8828.7029.4529.450.65%358,865
Apr 24, 202528.3029.3028.0429.2629.263.14%378,770
Apr 23, 202528.8229.2228.3228.3728.371.32%405,019
Apr 22, 202527.7928.2427.4928.0028.002.41%387,481
Apr 21, 202527.3828.0226.9227.3427.34-1.16%680,865
Apr 17, 202527.1128.3826.9927.6627.661.92%590,694
Apr 16, 202527.7427.7426.8727.1427.14-2.44%548,648
Apr 15, 202527.3728.2427.3627.8227.821.09%607,625
Apr 14, 202527.2827.7126.2327.5227.523.07%647,162
Apr 11, 202525.5226.9225.0026.7026.705.49%592,295
Apr 10, 202525.4025.7624.3025.3125.31-3.69%773,656
Apr 9, 202524.0427.0823.4226.2826.287.13%1,175,841
Apr 8, 202526.7026.9824.0324.5324.53-5.29%764,669
Apr 7, 202524.8227.0924.3425.9025.900.54%1,136,441
Apr 4, 202527.2227.8625.2625.7625.76-7.04%1,192,473
Apr 3, 202527.2128.1326.9227.7127.71-2.57%634,780
Apr 2, 202527.2228.6526.8128.4428.443.80%955,571
Apr 1, 202529.0829.3526.6627.4027.40-6.48%936,690
Mar 31, 202529.7229.8328.3129.3029.30-3.24%727,597
Mar 28, 202530.7330.7430.0830.2830.28-1.82%328,199
Mar 27, 202530.5430.9230.1430.8430.841.45%460,811
Mar 26, 202530.8131.1530.0030.4030.40-1.17%323,491
Mar 25, 202532.1232.1230.3330.7630.76-4.80%355,438
Mar 24, 202531.6732.5231.4432.3132.313.23%481,827
Mar 21, 202532.3532.9031.2131.3031.30-4.31%1,667,710
Mar 20, 202531.3932.8831.3432.7132.713.25%461,543
Mar 19, 202531.3831.7431.0031.6831.681.54%763,055
Mar 18, 202531.6131.9230.8131.2031.20-2.47%640,180
Mar 17, 202530.9332.2030.6431.9931.993.43%624,917
Mar 14, 202531.8531.8530.9130.9330.93-0.45%625,420
Mar 13, 202532.0032.5031.0231.0731.07-2.85%443,655
Mar 12, 202532.1933.0731.6431.9831.98-0.47%481,385
Mar 11, 202531.9332.5231.3332.1332.130.44%839,700
Mar 10, 202531.6732.7531.5831.9931.99-1.20%812,626
Mar 7, 202533.8034.4732.3232.3832.38-4.71%662,283
Mar 6, 202533.1534.3333.1533.9833.980.09%495,361
Mar 5, 202533.5434.3033.4933.9533.951.68%537,098
Mar 4, 202532.6033.6632.4733.3933.390.82%773,996
Mar 3, 202535.5535.7032.8233.1233.12-6.81%978,768