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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.09	28.44	28.44	29.09	28.44	9
February 19, 2026	26.83	28.32	28.32	28.56	26.83	778
February 18, 2026	27.53	27.63	27.63	27.63	27.53	151
February 17, 2026	28.22	27.91	27.91	28.44	27.8	30
February 13, 2026	28.75	28.75	28.75	28.75	28.75	500
February 12, 2026	28.6	28.72	28.72	28.73	27.65	186
February 11, 2026	26.3	26.3	26.3	26.3	26.3	21
February 10, 2026	26.88	27.04	27.04	27.32	26.88	95
February 09, 2026	26.38	26.31	26.31	26.45	26.25	41
February 06, 2026	27.1	27.07	27.07	27.1	26.83	1,101
February 05, 2026	27.45	27.57	27.57	27.57	27.45	10
February 04, 2026	28.19	27.87	27.87	28.19	27.84	53
February 03, 2026	28.35	27.94	27.94	28.35	27.94	73
February 02, 2026	27.18	28.5	28.5	28.5	27.18	72
January 30, 2026	27.46	27.2	27.2	27.46	27.2	79
January 29, 2026	28.3	27.6	27.6	28.3	27.6	54
January 28, 2026	28.6	28.85	28.85	28.85	28.44	75
January 27, 2026	29.75	29.28	29.28	29.75	29.28	130
January 26, 2026	28.27	28.91	28.91	28.91	28.27	567
January 23, 2026	28.22	28.04	28.49	29	28.04	201
January 22, 2026	27.55	28.35	28.35	28.61	27.17	764
January 21, 2026	26.71	26.71	26.71	26.71	26.71	8
January 20, 2026	26.18	26.74	26.74	26.78	26.18	261
January 16, 2026	27.87	27.68	27.68	27.87	27.68	6
January 15, 2026	28.8	28.09	28.09	28.8	28.09	290
January 14, 2026	27.81	28.23	28.23	28.26	27.8	266
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

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