Agios Pharmaceuticals, Inc. - 0HB0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.28	27.28	27.28	28.28	27.28	80
January 12, 2026	27.9	27.67	27.67	28.1	27.44	392
January 09, 2026	28.44	28.43	28.43	28.44	28.41	1,916
January 08, 2026	28.24	28.35	28.35	28.35	28.1	287
January 07, 2026	27.47	28.5	28.5	28.61	27.47	687
January 06, 2026	27.34	27.34	27.34	27.6	27.27	2,063
January 05, 2026	27.11	26.78	26.78	27.11	26.55	226
January 02, 2026	27.24	27.01	27.01	27.4	26.83	107
December 31, 2025	27.18	27.12	27.12	27.53	27.12	187
December 30, 2025	26.95	27.22	27.22	27.23	26.95	906
December 29, 2025	27.92	27.21	27.21	27.92	27.21	143
December 24, 2025	29	28.75	28.75	30	26.68	40,772
December 23, 2025	24.71	24.59	24.59	24.95	24.59	231
December 22, 2025	24.53	24.84	24.84	24.93	24.47	149
December 19, 2025	25.88	24.97	24.97	25.88	24.78	882
December 18, 2025	25.78	25.06	25.06	26.04	25.06	402
December 17, 2025	26.19	25.86	25.86	26.19	25.71	379
December 16, 2025	26.72	26.25	26.25	26.78	26.23	128
December 15, 2025	27.6	26.87	26.87	27.6	26.87	1,574
December 12, 2025	27.52	27.5	27.5	27.52	27.29	269
December 11, 2025	27.36	27.54	27.54	28.17	27.07	2,407
December 10, 2025	27.03	27.36	27.36	28	26.85	107
December 09, 2025	27.43	27.19	27.19	27.47	27.04	760
December 08, 2025	28.5	28.09	28.09	28.5	25.6	4,817
December 05, 2025	27.56	27.3	27.3	27.73	27.05	4,731
December 04, 2025	27.15	27.5	27.5	27.76	27.15	865
December 03, 2025	27.4	27.57	27.57	27.57	27.08	625
December 02, 2025	27.74	27.62	27.62	27.85	26.94	1,962
December 01, 2025	28.59	27.68	27.68	28.59	27.68	745
November 28, 2025	29.3	29.02	29.02	29.3	28.52	865
November 26, 2025	28.85	29.24	29.24	29.24	28.1	1,137
November 25, 2025	26.8	27.97	27.97	28.39	26.42	5,689
November 24, 2025	25.8	26.05	26.05	26.66	25.53	3,694
November 21, 2025	24.66	24.51	24.51	24.79	23.16	6,805
November 20, 2025	22.6	24.67	24.67	25.94	22.6	27,250
November 19, 2025	35	23.23	23.23	39.03	22.43	84,718
November 18, 2025	45.46	45.81	45.81	45.81	45.46	21
November 17, 2025	44.49	45.39	45.39	45.39	43.59	354
November 14, 2025	41.43	43.88	43.88	43.88	41.43	236
November 13, 2025	42.22	43.56	43.56	43.56	42.22	21
November 12, 2025	43.85	43.41	43.41	43.85	43.41	34
November 11, 2025	42.94	43.08	43.08	43.1	42.94	69
November 10, 2025	41.17	41.22	41.22	41.22	41.02	530
November 07, 2025	40.02	40.5	40.5	40.5	40.02	6
November 06, 2025	40.39	40.39	40.39	40.39	40.39	54
November 05, 2025	40.29	40.29	40.29	40.29	40.29	1
November 04, 2025	39.96	39.54	39.54	39.96	39.24	327
November 03, 2025	43.24	41.39	41.39	43.24	41.39	45
October 31, 2025	42.02	43.17	43.17	43.17	42.02	4
October 30, 2025	40.72	42.84	42.84	43.45	40.72	355
October 29, 2025	42.98	42.55	42.55	43.34	42.55	952
October 28, 2025	42.97	43.69	43.69	43.74	42.97	196
October 27, 2025	43.96	43.44	43.44	44.08	43.44	131
October 24, 2025	42.61	42.97	42.97	43.12	42.61	214
October 23, 2025	42.06	42.06	42.06	42.06	42.06	2
October 22, 2025	43.03	41.59	41.59	43.07	41.59	75
October 21, 2025	43.27	43.17	43.17	43.59	42.92	480
October 20, 2025	43.77	42.46	42.46	43.78	42.11	242
October 17, 2025	41.98	42.24	42.24	43.76	41.98	818
October 16, 2025	41.83	41.84	41.84	41.84	41.13	285

Agios Pharmaceuticals, Inc. (0HB0.L) LSE