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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	31.46	32.09	32.09	32.48	30.38	761,044
May 29, 2025	31.03	31.84	31.84	32.3	30.64	859,400
May 28, 2025	30.24	30.83	30.83	30.95	30.14	531,700
May 27, 2025	30.36	30.2	30.2	30.63	29.7	548,400
May 23, 2025	29.05	29.8	29.8	29.87	29.05	440,665
May 22, 2025	29.98	29.59	29.59	30.4	29.54	612,033
May 21, 2025	29.7	30.11	30.12	30.44	29.42	532,279
May 20, 2025	29.84	30.17	30.17	30.21	29.47	478,841
May 19, 2025	28.99	29.84	29.84	29.99	28.78	410,900
May 16, 2025	28.37	29.18	29.18	29.26	28.3	771,869
May 15, 2025	28.12	28.26	28.26	28.46	27.62	444,481
May 14, 2025	28.73	28.03	28.03	29.12	27.7	610,838
May 13, 2025	29.12	28.74	28.74	29.59	28.3	511,846
May 12, 2025	28.18	29.14	29.14	29.39	28.18	476,400
May 09, 2025	28.03	27.32	27.32	28.91	27.27	303,200
May 08, 2025	28.14	28.04	28.04	28.78	27.72	546,144
May 07, 2025	28.56	28.22	28.22	28.63	28.08	543,940
May 06, 2025	29.81	28.32	28.32	30.02	27.78	837,000
May 05, 2025	30.13	29.97	29.97	30.5	29.8	358,900
May 02, 2025	31.47	30.1	30.1	31.55	30.05	415,741
May 01, 2025	29.2	30.94	30.94	31.17	27.19	595,953
April 30, 2025	28.95	29.69	29.69	30.06	28.28	686,261
April 29, 2025	29.68	29.1	29.1	29.68	28.94	469,988
April 28, 2025	29.75	29.62	29.62	30.29	29.23	530,600
April 25, 2025	29.04	29.45	29.45	29.88	28.7	358,900
April 24, 2025	28.3	29.26	29.26	29.3	28.04	378,770
April 23, 2025	28.82	28.37	28.37	29.22	28.32	405,000
April 22, 2025	27.79	28	28	28.24	27.49	387,500
April 21, 2025	27.38	27.34	27.34	28.02	26.92	680,900
April 17, 2025	27.11	27.66	27.66	28.38	26.99	589,889
April 16, 2025	27.74	27.14	27.14	27.74	26.87	548,648
April 15, 2025	27.37	27.82	27.84	28.24	27.36	590,820
April 14, 2025	27.28	27.52	27.52	27.71	26.23	647,200
April 11, 2025	25.52	26.7	26.7	26.92	25	592,295
April 10, 2025	25.4	25.31	25.31	25.76	24.3	773,700
April 09, 2025	24.04	26.28	26.28	27.08	23.42	1.18M
April 08, 2025	26.7	24.53	24.53	26.98	24.03	764,700
April 07, 2025	24.82	25.9	25.9	27.09	24.34	1.14M
April 04, 2025	27.22	25.76	25.76	27.86	25.26	1.19M
April 03, 2025	27.21	27.71	27.71	28.13	26.92	634,800
April 02, 2025	27.22	28.44	28.44	28.65	26.81	954,952
April 01, 2025	29.08	27.4	27.4	29.35	26.66	936,700
March 31, 2025	29.72	29.3	29.3	29.83	28.31	727,600
March 28, 2025	30.73	30.28	30.28	30.74	30.08	328,200
March 27, 2025	30.54	30.84	30.84	30.92	30.14	460,811
March 26, 2025	30.81	30.4	30.4	31.15	30	323,500
March 25, 2025	32.12	30.76	30.76	32.12	30.33	354,976
March 24, 2025	31.67	32.31	32.31	32.52	31.44	481,827
March 21, 2025	32.35	31.3	31.3	32.9	31.21	1.66M
March 20, 2025	31.39	32.71	32.71	32.88	31.34	461,543
March 19, 2025	31.38	31.68	31.68	31.74	31	763,055
March 18, 2025	31.61	31.2	31.2	31.92	30.81	640,200
March 17, 2025	30.93	31.99	31.99	32.2	30.64	624,754
March 14, 2025	31.85	30.93	30.93	31.85	30.91	625,420
March 13, 2025	32	31.07	31.07	32.5	31.02	443,700
March 12, 2025	32.19	31.98	31.98	33.07	31.64	481,400
March 11, 2025	31.93	32.13	32.13	32.52	31.33	839,700
March 10, 2025	31.67	31.99	31.99	32.75	31.58	812,626
March 07, 2025	33.8	32.38	32.38	34.47	32.32	661,993
March 06, 2025	33.15	33.98	33.98	34.33	33.15	495,400

Agios Pharmaceuticals, Inc. (AGIO) NASDAQ