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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Agios Pharmaceuticals, Inc. (AGIO) NASDAQ