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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	36.16	35.68	35.68	36.25	34.97	710,400
September 09, 2025	36.46	36.15	36.15	36.91	35.81	616,336
September 08, 2025	36.03	36.41	36.41	37.32	35.93	844,900
September 05, 2025	36.63	36.01	36.01	37.91	35.91	1.48M
September 04, 2025	35	36.13	36.13	36.35	32.7	3.13M
September 03, 2025	39.35	40.61	40.61	41.1	39.35	811,400
September 02, 2025	38	39.25	39.25	39.37	37.82	630,500
August 29, 2025	38.35	37.71	37.71	38.78	37.38	502,800
August 28, 2025	39.24	38.18	38.18	39.51	37.94	433,200
August 27, 2025	38.33	39.27	39.27	40.1	38.33	724,899
August 26, 2025	37.45	38.46	38.46	38.52	36.99	647,317
August 25, 2025	38.8	37.26	37.26	39.19	37.11	699,700
August 22, 2025	38.25	38.8	38.8	39.69	37.75	722,600
August 21, 2025	36.7	38.2	38.2	38.46	36.4	460,900
August 20, 2025	35.95	36.82	36.82	36.9	35.92	400,700
August 19, 2025	37.48	36.22	36.22	37.73	35.93	589,213
August 18, 2025	36.94	37.45	37.45	37.55	36.65	663,114
August 15, 2025	36.77	37.01	37.01	37.26	36.35	362,300
August 14, 2025	36.21	36.68	36.68	36.74	35.77	243,705
August 13, 2025	35.66	36.61	36.61	36.89	35.45	587,187
August 12, 2025	35.38	35.38	35.38	36.16	35.11	384,278
August 11, 2025	35.53	35.08	35.08	35.86	34.71	665,906
August 08, 2025	37.33	35.76	35.76	37.5	35.67	478,213
August 07, 2025	37.5	37.06	37.06	37.77	36.57	553,300
August 06, 2025	35.83	37.72	37.72	37.86	35.09	1.02M
August 05, 2025	36.01	36.21	36.21	36.8	34.82	1.17M
August 04, 2025	31.45	36.16	36.16	36.38	26.75	5.5M
August 01, 2025	37.27	35	35	38.43	34.32	2.35M
July 31, 2025	36.9	37.22	37.22	37.94	35.81	1.1M
July 30, 2025	38.31	37.54	37.54	39.12	37.38	850,700
July 29, 2025	37.54	37.73	37.73	38.12	37.1	590,944
July 28, 2025	39.99	37.2	37.2	40.8	37.09	761,100
July 25, 2025	39.64	40	40	40.14	38.82	529,138
July 24, 2025	40.34	39.65	39.65	40.98	39.22	479,012
July 23, 2025	39.82	40.56	40.56	41.74	39.32	830,700
July 22, 2025	39.58	39.66	39.66	39.95	38.48	826,000
July 21, 2025	40.09	39.92	39.92	40.6	39.65	429,900
July 18, 2025	40.7	40	40	41.19	39.96	751,139
July 17, 2025	40.06	40.35	40.35	40.95	40	813,172
July 16, 2025	39.29	39.99	39.99	40.04	39.02	608,099
July 15, 2025	39.59	39.19	39.19	39.79	38.7	707,319
July 14, 2025	38.41	39.23	39.23	39.48	38.41	717,100
July 11, 2025	38.85	39.05	39.05	39.91	38.32	793,600
July 10, 2025	38.97	39.53	39.53	40.06	38	978,020
July 09, 2025	36.71	39.07	39.07	39.1	36.6	1.31M
July 08, 2025	35.2	36.28	36.28	36.82	35.08	704,505
July 07, 2025	35.79	35.21	35.21	36.04	34.6	551,400
July 03, 2025	35.37	36.07	36.07	36.15	35.12	258,713
July 02, 2025	34.37	35.35	35.35	35.85	34.03	606,200
July 01, 2025	33.11	34.37	34.37	35.03	32.87	603,500
June 30, 2025	33.51	33.26	33.26	33.89	33.08	338,543
June 27, 2025	33.66	33.47	33.47	34.34	33.32	490,000
June 26, 2025	32.92	33.65	33.65	33.7	32.59	274,754
June 25, 2025	33.42	32.71	32.71	33.73	32.53	316,501
June 24, 2025	33.69	33.42	33.42	33.82	33.1	436,100
June 23, 2025	34.35	33.34	33.34	34.72	33.02	520,400
June 20, 2025	35.55	34.41	34.41	35.88	33.88	1.67M
June 18, 2025	34.71	35.5	35.5	35.82	34.49	549,418

Agios Pharmaceuticals, Inc. (AGIO) NASDAQ