Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.53	28.39	27.52	27.93	-	1.67%	286,870
Mar 6, 2026	27.27	27.59	26.84	27.47	27.47	-0.76%	833,128
Mar 5, 2026	28.14	28.38	27.47	27.68	27.68	-1.81%	1,020,374
Mar 4, 2026	28.67	29.37	28.13	28.19	28.19	-1.02%	884,033
Mar 3, 2026	28.28	29.30	27.71	28.48	28.48	-2.47%	919,114
Mar 2, 2026	29.80	30.34	28.12	29.20	29.20	-3.41%	1,174,028
Feb 27, 2026	29.33	30.52	29.01	30.23	30.23	0.83%	746,137
Feb 26, 2026	29.82	30.06	29.05	29.98	29.98	0.07%	642,226
Feb 25, 2026	30.46	30.86	29.80	29.96	29.96	-1.41%	647,584
Feb 24, 2026	30.35	31.02	29.71	30.39	30.39	0.63%	1,186,769
Feb 23, 2026	29.29	30.40	29.13	30.20	30.20	3.25%	1,066,293
Feb 20, 2026	28.46	29.28	28.23	29.25	29.25	2.34%	979,224
Feb 19, 2026	27.51	28.81	27.50	28.58	28.58	3.70%	723,236
Feb 18, 2026	27.53	27.89	27.07	27.56	27.56	-0.93%	707,835
Feb 17, 2026	27.80	28.20	27.43	27.82	27.82	-0.50%	638,616
Feb 13, 2026	28.71	28.97	27.76	27.96	27.96	-0.39%	650,486
Feb 12, 2026	27.85	28.94	27.10	28.07	28.07	1.30%	973,101
Feb 11, 2026	26.60	27.72	26.05	27.71	27.71	2.14%	975,968
Feb 10, 2026	27.10	27.47	26.84	27.13	27.13	0.71%	603,167
Feb 9, 2026	26.45	26.98	26.04	26.94	26.94	1.55%	677,796
Feb 6, 2026	27.03	27.43	26.50	26.53	26.53	-0.15%	1,150,042
Feb 5, 2026	27.48	28.07	26.45	26.57	26.57	-4.08%	1,106,743
Feb 4, 2026	28.19	28.19	27.55	27.70	27.70	-0.82%	720,493
Feb 3, 2026	28.11	28.71	27.60	27.93	27.93	-0.82%	678,128
Feb 2, 2026	27.18	28.71	26.53	28.16	28.16	2.62%	874,575
Jan 30, 2026	27.46	27.92	26.95	27.44	27.44	-0.62%	553,339
Jan 29, 2026	28.30	28.57	27.41	27.61	27.61	-2.47%	827,264
Jan 28, 2026	28.79	29.04	28.22	28.31	28.31	-1.26%	1,187,325
Jan 27, 2026	28.80	29.93	28.42	28.67	28.67	-0.55%	910,249
Jan 26, 2026	28.50	29.17	28.03	28.83	28.83	1.02%	1,122,578
Jan 23, 2026	28.57	29.10	27.82	28.54	28.54	-0.42%	833,269
Jan 22, 2026	27.25	28.75	27.13	28.66	28.66	5.48%	791,995
Jan 21, 2026	26.73	27.32	26.42	27.17	27.17	1.84%	1,130,109
Jan 20, 2026	26.50	27.08	26.25	26.68	26.68	-1.88%	895,832
Jan 16, 2026	27.87	28.23	27.11	27.19	27.19	-2.19%	966,849
Jan 15, 2026	28.87	28.87	27.75	27.80	27.80	-3.24%	805,474
Jan 14, 2026	27.79	28.79	27.52	28.73	28.73	3.35%	769,203
Jan 13, 2026	28.00	28.46	27.30	27.80	27.80	-1.84%	658,980
Jan 12, 2026	28.10	28.38	27.34	28.32	28.32	-0.32%	904,468
Jan 9, 2026	28.55	28.70	28.02	28.41	28.41	0.89%	1,171,343
Jan 8, 2026	28.24	28.65	27.91	28.16	28.16	-1.33%	1,095,509
Jan 7, 2026	27.47	29.44	27.47	28.54	28.54	3.90%	1,299,570
Jan 6, 2026	27.34	27.67	27.10	27.47	27.47	0.07%	927,714
Jan 5, 2026	27.17	27.59	26.54	27.45	27.45	0.99%	1,067,951
Jan 2, 2026	27.25	27.25	26.56	27.18	27.18	-0.15%	947,024
Dec 31, 2025	27.18	27.61	26.74	27.22	27.22	-0.40%	870,797
Dec 30, 2025	27.02	27.41	26.66	27.33	27.33	0.63%	982,193
Dec 29, 2025	27.92	28.00	27.05	27.16	27.16	-3.07%	1,019,819
Dec 26, 2025	29.06	29.06	27.42	28.02	28.02	-3.94%	1,705,616
Dec 24, 2025	28.00	30.04	27.10	29.17	29.17	18.63%	6,310,491
Dec 23, 2025	24.95	24.95	24.44	24.59	24.59	-1.44%	915,709
Dec 22, 2025	24.53	25.06	24.16	24.95	24.95	2.00%	2,564,378
Dec 19, 2025	25.07	25.31	24.25	24.46	24.46	-1.09%	3,773,021
Dec 18, 2025	25.78	26.22	24.60	24.73	24.73	-2.83%	1,174,521
Dec 17, 2025	26.19	26.36	25.41	25.45	25.45	-2.45%	1,417,537
Dec 16, 2025	26.72	26.90	25.98	26.09	26.09	-2.83%	1,039,028
Dec 15, 2025	27.60	27.95	26.52	26.85	26.85	-1.54%	1,182,812
Dec 12, 2025	27.52	27.67	26.78	27.27	27.27	-0.69%	1,203,135
Dec 11, 2025	27.84	28.25	27.26	27.46	27.46	-1.93%	1,511,508
Dec 10, 2025	27.03	28.61	26.86	28.00	28.00	4.28%	1,630,066
Dec 9, 2025	27.42	27.64	26.80	26.85	26.85	-1.58%	1,002,985
Dec 8, 2025	27.60	28.58	27.12	27.28	27.28	-1.62%	1,091,834
Dec 5, 2025	27.56	27.95	27.06	27.73	27.73	1.13%	850,263
Dec 4, 2025	27.35	27.69	27.13	27.42	27.42	-0.25%	1,225,717
Dec 3, 2025	27.15	27.73	26.99	27.49	27.49	1.89%	1,201,115
Dec 2, 2025	27.74	27.99	26.81	26.98	26.98	-3.09%	1,727,133
Dec 1, 2025	28.51	28.55	27.63	27.84	27.84	-4.66%	1,501,323
Nov 28, 2025	29.30	29.30	28.45	29.20	29.20	0.55%	500,589
Nov 26, 2025	28.85	29.46	27.84	29.04	29.04	2.16%	1,857,218
Nov 25, 2025	27.19	28.63	26.36	28.43	28.43	7.30%	2,298,052
Nov 24, 2025	25.56	26.75	24.96	26.49	26.49	4.95%	4,268,829
Nov 21, 2025	24.66	25.94	23.00	25.24	25.24	2.73%	3,636,028
Nov 20, 2025	23.30	25.98	23.05	24.57	24.57	9.98%	7,666,286
Nov 19, 2025	23.29	25.07	22.24	22.34	22.34	-50.89%	17,657,857
Nov 18, 2025	44.92	46.00	44.40	45.49	45.49	0.80%	568,958
Nov 17, 2025	43.59	45.96	42.50	45.13	45.13	3.39%	882,906
Nov 14, 2025	41.89	44.29	41.34	43.65	43.65	2.61%	848,753
Nov 13, 2025	43.12	44.22	42.47	42.54	42.54	-2.50%	666,849
Nov 12, 2025	43.84	44.55	43.20	43.63	43.63	-0.52%	876,811
Nov 11, 2025	41.24	43.90	41.16	43.86	43.86	5.99%	530,990
Nov 10, 2025	41.02	42.07	41.00	41.38	41.38	1.75%	465,407
Nov 7, 2025	40.19	41.48	39.38	40.67	40.67	0.89%	378,760
Nov 6, 2025	40.26	40.86	39.94	40.31	40.31	-0.49%	380,689
Nov 5, 2025	40.25	40.72	39.21	40.51	40.51	1.27%	503,629
Nov 4, 2025	39.33	40.32	38.90	40.00	40.00	-0.32%	711,169
Nov 3, 2025	42.86	44.10	39.96	40.13	40.13	-7.19%	834,707
Oct 31, 2025	42.86	43.72	42.26	43.24	43.24	0.14%	735,186
Oct 30, 2025	42.18	43.81	40.18	43.18	43.18	2.91%	989,605
Oct 29, 2025	42.96	43.47	41.82	41.96	41.96	-3.38%	564,849
Oct 28, 2025	42.97	43.78	42.45	43.43	43.43	0.81%	647,360
Oct 27, 2025	43.39	44.25	43.01	43.08	43.08	-0.58%	546,182
Oct 24, 2025	42.61	43.43	42.10	43.33	43.33	2.95%	343,056
Oct 23, 2025	41.92	42.11	41.27	42.09	42.09	0.84%	324,809
Oct 22, 2025	43.12	43.54	41.24	41.74	41.74	-3.94%	367,616
Oct 21, 2025	42.82	43.67	42.31	43.45	43.45	1.88%	481,559
Oct 20, 2025	43.05	43.24	42.00	42.65	42.65	0.76%	508,964
Oct 17, 2025	41.86	43.69	41.86	42.33	42.33	1.95%	756,204
Oct 16, 2025	41.40	42.47	41.01	41.52	41.52	0.34%	927,863
Oct 15, 2025	40.31	41.71	40.14	41.38	41.38	2.83%	515,233
Oct 14, 2025	40.21	41.09	39.71	40.24	40.24	-1.66%	387,552