Agios Pharmaceuticals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	26.010	28.800	26.010	27.877	27.877	7,393
2026-04-28	24.670	25.100	24.550	24.660	24.660	459
2026-04-27	24.840	26.020	24.790	24.790	24.790	1,361
2026-04-24	26.110	26.140	25.000	25.320	25.320	1,894
2026-04-23	26.460	27.000	26.060	26.224	26.224	1,433
2026-04-22	25.990	26.649	25.990	26.649	26.649	573
2026-04-21	27.000	27.420	26.250	26.250	26.250	3,893
2026-04-20	32.900	32.900	26.180	26.820	26.820	25,248
2026-04-17	34.470	35.500	34.470	35.492	35.492	33
2026-04-16	34.600	34.680	34.383	34.680	34.680	22
2026-04-15	33.890	33.890	33.480	33.750	33.750	511
2026-04-14	33.235	33.490	32.930	33.490	33.490	55
2026-04-13	32.700	33.608	32.600	32.918	32.918	72
2026-04-10	32.520	32.571	32.520	32.571	32.571	18
2026-04-09	33.440	33.700	32.590	32.640	32.640	74
2026-04-08	36.850	36.850	34.271	34.770	34.770	255
2026-04-07	34.880	35.190	34.650	34.850	34.850	16
2026-04-02	34.050	35.338	33.770	34.965	34.965	562
2026-04-01	35.090	36.090	33.830	34.091	34.091	825
2026-03-31	33.000	36.390	33.000	34.730	34.730	9,494
2026-03-30	29.090	29.770	29.090	29.770	29.770	61
2026-03-27	30.880	30.880	29.680	29.680	29.680	12
2026-03-26	29.860	30.540	29.860	30.540	30.540	18
2026-03-25	30.122	30.122	30.110	30.110	30.110	7
2026-03-24	27.090	28.292	27.090	28.292	28.292	102
2026-03-23	27.630	28.190	27.630	28.030	28.030	57
2026-03-20	27.760	27.760	27.760	27.760	27.760	0
2026-03-19	28.000	28.130	27.750	27.760	27.760	91
2026-03-18	28.570	28.570	28.570	28.570	28.570	8
2026-03-17	29.210	29.231	28.650	29.231	29.231	58
2026-03-16	27.710	28.790	27.710	28.144	28.144	9
2026-03-13	27.530	27.530	27.530	27.530	27.530	10
2026-03-12	27.600	27.600	27.600	27.600	27.600	1
2026-03-11	28.150	28.150	28.150	28.150	28.150	2
2026-03-10	28.590	28.655	28.582	28.582	28.582	107
2026-03-09	25.950	28.190	25.950	27.905	27.905	78
2026-03-06	27.200	27.200	27.180	27.180	27.180	2
2026-03-05	27.845	28.140	27.710	27.710	27.710	9
2026-03-04	29.400	29.400	28.670	29.138	29.138	119
2026-03-03	28.470	28.470	27.770	28.098	28.098	63
2026-03-02	29.275	29.820	28.618	29.019	29.019	73
2026-02-27	30.440	30.440	29.284	30.120	30.120	111
2026-02-26	29.599	29.599	29.500	29.500	29.500	41
2026-02-25	30.400	30.638	29.990	30.000	30.000	357
2026-02-24	30.470	30.880	30.162	30.162	30.162	198
2026-02-23	29.050	30.400	28.510	30.365	30.365	191
2026-02-20	29.090	29.090	28.442	29.080	29.080	84
2026-02-19	26.830	28.560	26.830	28.316	28.316	778
2026-02-18	27.530	27.631	27.530	27.625	27.625	151
2026-02-17	28.220	28.440	27.510	27.909	27.909	30
2026-02-16	28.750	28.750	28.750	28.750	28.750	0
2026-02-13	28.750	28.750	28.750	28.750	28.750	250
2026-02-12	28.600	28.725	27.650	28.715	28.715	186
2026-02-11	26.300	26.300	26.300	26.300	26.300	21
2026-02-10	26.880	27.317	26.880	27.035	27.035	96
2026-02-09	26.375	26.450	26.251	26.309	26.309	34
2026-02-06	27.100	27.120	26.830	26.960	26.960	1,001
2026-02-05	27.310	27.574	27.310	27.574	27.574	10
2026-02-04	28.190	28.190	27.840	27.868	27.868	53
2026-02-03	28.350	28.350	27.940	27.940	27.940	77

← NewerPage 3 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.