Agios Pharmaceuticals, Inc. (AGIO) NASDAQ

29.61

+0.18(+0.61%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	29.43	29.61	29.61	30.09	29.03	821,013
March 27, 2026	29.71	29.43	29.43	30	29.26	797,075
March 26, 2026	29.16	29.95	29.95	30.87	29.16	1.13M
March 25, 2026	28.78	29.59	29.59	30.17	28.59	726,302
March 24, 2026	27.73	28.35	28.35	28.65	27.4	786,622
March 23, 2026	28.19	28.11	28.11	28.7	27.67	811,652
March 20, 2026	27.89	27.86	27.86	28.35	27.49	1.6M
March 19, 2026	28.29	27.92	27.92	28.44	27.5	601,309
March 18, 2026	28.57	28.13	28.13	28.81	28	540,678
March 17, 2026	28.67	28.91	28.91	29.44	28.67	510,353
March 16, 2026	27.71	28.84	28.84	28.93	27.71	555,156
March 13, 2026	27.76	27.85	27.85	28.19	27.26	496,119
March 12, 2026	27.51	27.59	27.59	27.8	27	442,272
March 11, 2026	28.17	28.07	28.07	28.23	27.32	413,479
March 10, 2026	28.51	28.26	28.26	28.97	28	526,639
March 09, 2026	27.53	28.53	28.53	28.62	27.52	779,690
March 06, 2026	27.27	27.47	27.47	27.59	26.84	855,929
March 05, 2026	28.14	27.68	27.68	28.38	27.47	1.02M
March 04, 2026	28.67	28.19	28.19	29.37	28.13	798,310
March 03, 2026	28.28	28.48	28.48	29.3	27.71	887,198
March 02, 2026	29.8	29.2	29.2	30.34	28.12	1.2M
February 27, 2026	29.33	30.23	30.23	30.52	29.01	764,570
February 26, 2026	29.82	29.98	29.98	30.06	29.05	645,541
February 25, 2026	30.46	29.96	29.96	30.86	29.8	652,225
February 24, 2026	30.35	30.39	30.39	31.02	29.71	1.2M
February 23, 2026	29.29	30.2	30.2	30.4	29.13	1.07M
February 20, 2026	28.46	29.25	0	29.28	28.23	979,229
February 19, 2026	27.51	28.58	0	28.81	27.5	723,236
February 18, 2026	27.53	27.56	0	27.89	27.07	707,942
February 17, 2026	27.8	27.82	0	28.2	27.43	674,600
February 13, 2026	28.71	27.96	0	28.97	27.76	650,636
February 12, 2026	27.85	28.07	0	28.94	27.1	975,900
February 11, 2026	26.6	27.71	0	27.72	26.05	976,106
February 10, 2026	27.1	27.13	0	27.47	26.84	736,300
February 09, 2026	26.45	26.94	0	26.98	26.04	678,385
February 06, 2026	27.03	26.53	0	27.43	26.5	1.15M
February 05, 2026	27.48	26.57	0	28.07	26.45	1.11M
February 04, 2026	28.19	27.7	0	28.19	27.55	959,448
February 03, 2026	28.11	27.93	0	28.71	27.6	808,307
February 02, 2026	27.18	28.16	0	28.71	26.53	922,132
January 30, 2026	27.46	27.44	0	27.92	26.95	553,341
January 29, 2026	28.3	27.61	0	28.57	27.41	827,515
January 28, 2026	28.79	28.31	0	29.04	28.22	1.19M
January 27, 2026	28.8	28.67	0	29.93	28.42	913,600
January 26, 2026	28.5	28.83	0	29.17	28.03	1.14M
January 23, 2026	28.57	28.54	0	29.1	27.82	993,407
January 22, 2026	27.25	28.66	0	28.75	27.13	792,012
January 21, 2026	26.73	27.17	0	27.32	26.42	1.13M
January 20, 2026	26.5	26.68	0	27.08	26.25	897,700
January 16, 2026	27.87	27.19	0	28.23	27.11	975,838
January 15, 2026	28.87	27.8	0	28.87	27.75	805,500
January 14, 2026	27.79	28.73	0	28.79	27.52	769,203
January 13, 2026	28	27.8	0	28.46	27.3	659,000
January 12, 2026	28.1	28.32	0	28.38	27.34	904,468
January 09, 2026	28.55	28.41	0	28.7	28.02	1.17M
January 08, 2026	28.24	28.16	0	28.65	27.91	1.1M
January 07, 2026	27.47	28.54	0	29.44	27.47	1.3M
January 06, 2026	27.34	27.47	0	27.67	27.1	927,714
January 05, 2026	27.17	27.45	0	27.59	26.54	1.07M
January 02, 2026	27.25	27.18	0	27.25	26.56	947,024