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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	40.68	40.68	40.68	40.68	40.68	21
October 13, 2025	40.18	40.58	40.58	42.01	40.18	162
October 10, 2025	42.51	40.89	40.89	42.51	40.37	75
October 09, 2025	43.05	42.1	42.1	43.05	42.1	1,446
October 08, 2025	41.52	42.13	42.13	42.2	41.5	180
October 07, 2025	40.88	40.5	40.5	40.88	40.5	215
October 06, 2025	41.33	40.72	40.72	41.33	40.43	27
October 03, 2025	39.94	40.96	40.96	40.96	39.79	69
October 02, 2025	40.72	39.75	39.75	40.72	39.75	77
October 01, 2025	40.5	41.18	41.18	41.18	39.95	312
September 30, 2025	39.43	39.71	39.71	39.71	39.18	59
September 29, 2025	38.73	38.38	38.38	39.05	38.29	540
September 26, 2025	37.02	38.3	38.3	38.38	37.02	465
September 25, 2025	37.23	36.98	36.98	37.23	36.92	39
September 24, 2025	37.6	37.84	37.84	38.17	37.56	963
September 23, 2025	43	38.04	38.04	43	37.86	783
September 22, 2025	37.7	38.8	38.8	38.8	37.7	73
September 19, 2025	37.45	37.85	37.85	37.85	37.45	100
September 18, 2025	37.19	37.46	37.46	37.46	37.07	102
September 17, 2025	37.09	37.99	37.99	38.35	37.09	30
September 16, 2025	36.46	36.74	36.74	37.21	35.68	1,364
September 15, 2025	36.78	36.47	36.47	36.78	35.91	88
September 12, 2025	36.43	36.21	36.21	36.43	36.02	117
September 11, 2025	36	35.91	35.91	36.56	35.37	828
September 10, 2025	36.16	35.17	35.17	36.16	35.17	53

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