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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.25	36.94	36.94	36.94	36.25	4
August 14, 2025	35.96	36.29	36.29	36.34	35.77	1,462
August 13, 2025	35.61	36.52	36.52	36.52	35.55	230
August 12, 2025	35.57	35.57	35.57	35.57	35.57	150
August 11, 2025	35.26	35.08	35.08	35.39	35.01	138
August 08, 2025	37.33	36.83	36.83	37.33	36.32	17
August 07, 2025	37.5	36.81	36.81	37.5	36.81	124
August 06, 2025	36.97	36.38	36.38	36.97	36.38	108
August 05, 2025	35.32	35.88	35.88	35.88	34.94	371
August 04, 2025	31	28.92	28.92	31.45	26.88	2,752
August 01, 2025	37.02	35.17	35.17	37.02	35.01	24
July 31, 2025	36.86	36.02	36.02	36.86	36.01	152
July 30, 2025	38.05	38.6	38.6	38.6	38.05	86
July 29, 2025	37.54	37.95	37.95	37.95	37.26	133
July 28, 2025	38.74	38.74	38.74	38.74	38.74	13
July 25, 2025	39.42	39.42	39.42	39.42	39.42	44
July 24, 2025	40.25	39.67	39.67	40.25	39.67	27
July 23, 2025	39.75	39.75	39.75	39.75	39.75	43
July 22, 2025	38.34	39.47	39.47	39.47	38.34	3
July 21, 2025	40.05	40.05	40.05	40.05	40.05	4
July 17, 2025	40.06	40.36	40.36	40.36	40.06	87
July 16, 2025	39.71	39.18	39.71	39.71	39.18	4
July 15, 2025	39.59	39.59	39.59	39.59	39.59	4
July 14, 2025	38.96	39.5	39.5	39.5	38.96	15
July 11, 2025	39.5	39.5	39.5	39.5	39.5	0
July 10, 2025	38.97	38.55	38.55	38.97	38.55	233
July 09, 2025	37.36	38.01	38.01	38.6	37.36	197
July 08, 2025	35.34	36	36	36	35.34	26
July 07, 2025	35.79	34.7	34.7	36.13	34.7	163
July 03, 2025	35.37	36	36	36	35.37	20
July 02, 2025	34.37	34.01	34.01	34.37	34.01	81
July 01, 2025	33.52	34.67	34.67	34.89	33.03	224
June 30, 2025	33.75	33.64	33.64	33.75	33.48	140
June 27, 2025	33.8	33.74	33.74	33.8	33.74	6
June 26, 2025	33.08	33.08	33.08	33.08	33.08	96
June 25, 2025	33.38	32.81	32.81	33.38	32.8	30
June 24, 2025	33.64	33.66	33.66	33.66	33.64	1
June 23, 2025	34.34	33.68	33.68	34.34	33.68	86
June 20, 2025	35.55	34.33	34.33	35.55	34.33	387
June 18, 2025	34.71	34.71	34.71	34.71	34.71	7
June 17, 2025	35	34.97	34.97	35.12	34.8	226
June 16, 2025	34.89	36	36	36	34.36	308
June 12, 2025	34.37	34.37	34.37	34.37	34.37	1
June 11, 2025	34.99	35.3	35.3	35.3	34.71	56
June 10, 2025	34.8	33.91	33.91	34.8	33.91	2,900
June 09, 2025	34.88	33.73	33.73	34.97	33.73	123
June 06, 2025	34	34.25	34.25	34.37	33.98	19
June 05, 2025	34.01	33.65	33.65	34.01	33.65	119
June 04, 2025	34.56	34.23	34.23	34.56	34.08	169
June 03, 2025	32.9	33.68	33.68	33.84	32.9	54
June 02, 2025	32.29	33.05	33.05	33.26	32.29	147
May 29, 2025	30.43	32.24	32.24	32.24	30.43	121
May 28, 2025	30.64	30.53	30.53	30.64	30.53	38
May 27, 2025	30.36	30.1	30.1	30.36	30.1	22
May 23, 2025	29.05	29.7	29.7	29.7	29.05	21
May 22, 2025	29.98	29.86	29.86	29.98	29.86	14
May 21, 2025	29.8	29.8	29.8	29.8	29.8	97
May 19, 2025	29.58	28.94	28.94	29.58	28.8	596
May 16, 2025	28.73	28.7	28.7	28.73	28.7	40
May 15, 2025	28.31	28.15	28.15	28.31	28	100

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