Agios Pharmaceuticals, Inc. - AGIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.25	27.42	27.42	27.7	27.13	1.2M
December 03, 2025	27.15	27.49	27.49	27.73	26.99	1.2M
December 02, 2025	27.74	26.98	26.98	27.99	26.81	1.73M
December 01, 2025	28.51	27.84	27.84	28.55	27.63	1.5M
November 28, 2025	29.3	29.2	29.2	29.3	28.45	500,589
November 26, 2025	28.85	29.04	29.04	29.46	27.84	1.86M
November 25, 2025	27.19	28.43	28.43	28.63	26.36	2.3M
November 24, 2025	25.53	26.49	26.49	26.75	24.96	4.16M
November 21, 2025	24.66	25.24	25.24	25.94	23	3.64M
November 20, 2025	23.3	24.57	24.57	25.98	23.05	7.67M
November 19, 2025	23.29	22.34	22.34	25.07	22.24	17.66M
November 18, 2025	44.92	45.49	45.49	46	44.4	569,000
November 17, 2025	43.59	45.13	45.13	45.96	42.5	882,906
November 14, 2025	41.89	43.65	43.65	44.29	41.34	848,800
November 13, 2025	43.12	42.54	42.54	44.22	42.47	666,800
November 12, 2025	43.84	43.63	43.63	44.55	43.2	780,161
November 11, 2025	41.24	43.86	43.86	43.9	41.16	531,000
November 10, 2025	41.02	41.38	41.38	42.07	41	465,407
November 07, 2025	40.19	40.67	40.67	41.48	39.38	370,389
November 06, 2025	40.26	40.31	40.31	40.86	39.94	380,700
November 05, 2025	40.25	40.51	40.51	40.72	39.21	503,629
November 04, 2025	39.33	40	40	40.32	38.9	711,200
November 03, 2025	42.86	40.13	40.13	44.1	39.96	834,707
October 31, 2025	42.86	43.24	43.24	43.72	42.26	735,200
October 30, 2025	42.18	43.18	43.18	43.81	40.18	989,605
October 29, 2025	42.96	41.96	41.96	43.47	41.82	564,849
October 28, 2025	42.97	43.43	43.43	43.78	42.45	647,400
October 27, 2025	43.39	43.08	43.08	44.25	43.01	546,200
October 24, 2025	42.61	43.33	43.33	43.43	42.1	343,100
October 23, 2025	41.92	42.09	42.09	42.11	41.27	309,370
October 22, 2025	43.12	41.74	41.74	43.54	41.24	367,616
October 21, 2025	42.82	43.45	43.45	43.67	42.31	481,600
October 20, 2025	43.05	42.65	42.65	43.24	42	509,000
October 17, 2025	41.86	42.33	42.33	43.69	41.86	756,204
October 16, 2025	41.4	41.52	41.52	42.47	41.01	927,863
October 15, 2025	40.31	41.38	41.38	41.71	40.14	515,233
October 14, 2025	40.21	40.24	40.24	41.09	39.71	387,600
October 13, 2025	40.61	40.92	40.92	41.73	40.35	510,999
October 10, 2025	42.51	40.61	40.61	42.51	40.2	631,400
October 09, 2025	42.65	42.43	42.43	43.21	41.92	540,000
October 08, 2025	41	42.6	42.6	42.61	40.84	519,200
October 07, 2025	40.94	40.87	40.87	41.29	40.39	319,809
October 06, 2025	40.62	40.89	40.89	41.06	40.36	446,712
October 03, 2025	40.06	40.5	40.5	41.42	39.79	525,442
October 02, 2025	40.36	39.93	39.93	40.58	39.32	392,505
October 01, 2025	40.09	40.07	40.07	41.24	39.67	677,710
September 30, 2025	39.44	40.14	40.14	40.2	38.76	574,841
September 29, 2025	38.73	39.27	39.27	39.64	38.08	573,363
September 26, 2025	37.02	38.93	38.93	39.26	36.39	814,462
September 25, 2025	37.23	36.61	36.61	37.23	36.43	474,554
September 24, 2025	37.83	37.32	37.32	38.09	37.03	495,638
September 23, 2025	38.15	37.87	37.87	38.86	37.7	426,943
September 22, 2025	37.7	38.19	38.19	38.95	37.23	437,677
September 19, 2025	37.95	37.7	37.7	37.95	36.94	1.36M
September 18, 2025	37.19	37.95	37.95	38.02	36.67	682,900
September 17, 2025	37.09	36.42	36.42	38.45	36.39	631,700
September 16, 2025	36.1	36.72	36.72	37.18	36.1	583,000
September 15, 2025	36.78	36.3	36.3	36.78	35.72	551,000
September 12, 2025	36.43	36.78	36.78	37.18	35.82	603,418
September 11, 2025	36	36.5	36.5	36.79	35.87	508,321

Agios Pharmaceuticals, Inc. (AGIO) NASDAQ