Agios Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 27.270 | 28.500 | 27.180 | 28.500 | 28.500 | 72 |
| 2026-01-30 | 27.460 | 27.460 | 27.200 | 27.200 | 27.200 | 86 |
| 2026-01-29 | 28.300 | 28.300 | 27.600 | 27.600 | 27.600 | 54 |
| 2026-01-28 | 28.600 | 29.120 | 28.440 | 28.850 | 28.850 | 76 |
| 2026-01-27 | 29.750 | 29.750 | 29.283 | 29.283 | 29.283 | 130 |
| 2026-01-26 | 28.270 | 28.909 | 28.270 | 28.909 | 28.909 | 567 |
| 2026-01-23 | 28.220 | 29.000 | 28.040 | 28.040 | 28.040 | 202 |
| 2026-01-22 | 27.550 | 28.610 | 27.170 | 28.350 | 28.350 | 764 |
| 2026-01-21 | 26.713 | 26.713 | 26.713 | 26.713 | 26.713 | 8 |
| 2026-01-20 | 26.180 | 26.780 | 26.180 | 26.735 | 26.735 | 263 |
| 2026-01-19 | 27.678 | 27.678 | 27.678 | 27.678 | 27.678 | 0 |
| 2026-01-16 | 27.870 | 27.870 | 27.678 | 27.678 | 27.678 | 4 |
| 2026-01-15 | 28.800 | 28.800 | 28.085 | 28.085 | 28.085 | 290 |
| 2026-01-14 | 27.810 | 28.262 | 27.800 | 28.232 | 28.232 | 266 |
| 2026-01-13 | 28.280 | 28.280 | 27.281 | 27.281 | 27.281 | 81 |
| 2026-01-12 | 27.895 | 28.100 | 27.440 | 27.670 | 27.670 | 391 |
| 2026-01-09 | 28.440 | 28.440 | 28.407 | 28.433 | 28.433 | 1,916 |
| 2026-01-08 | 28.240 | 28.349 | 28.101 | 28.347 | 28.347 | 589 |
| 2026-01-07 | 27.470 | 28.790 | 27.470 | 28.501 | 28.501 | 692 |
| 2026-01-06 | 27.340 | 27.600 | 27.271 | 27.342 | 27.342 | 2,063 |
| 2026-01-05 | 27.110 | 27.110 | 26.551 | 26.789 | 26.789 | 226 |
| 2026-01-02 | 27.240 | 27.401 | 26.831 | 27.010 | 27.010 | 107 |
| 2025-12-31 | 27.180 | 27.533 | 27.121 | 27.121 | 27.121 | 187 |
| 2025-12-30 | 26.949 | 27.226 | 26.949 | 27.220 | 27.220 | 747 |
| 2025-12-29 | 27.920 | 27.920 | 27.209 | 27.209 | 27.209 | 145 |
| 2025-12-24 | 29.000 | 30.000 | 26.680 | 28.750 | 28.750 | 40,773 |
| 2025-12-23 | 24.710 | 24.950 | 24.594 | 24.594 | 24.594 | 231 |
| 2025-12-22 | 24.530 | 24.930 | 24.471 | 24.840 | 24.840 | 149 |
| 2025-12-19 | 25.882 | 25.882 | 24.782 | 24.966 | 24.966 | 882 |
| 2025-12-18 | 25.780 | 26.044 | 25.062 | 25.062 | 25.062 | 402 |
| 2025-12-17 | 26.190 | 26.190 | 25.710 | 25.856 | 25.856 | 379 |
| 2025-12-16 | 26.720 | 26.779 | 26.226 | 26.251 | 26.251 | 127 |
| 2025-12-15 | 27.600 | 27.600 | 26.874 | 26.874 | 26.874 | 1,574 |
| 2025-12-12 | 27.520 | 27.521 | 26.811 | 27.065 | 27.065 | 1,728 |
| 2025-12-11 | 27.067 | 28.170 | 27.067 | 27.536 | 27.536 | 2,407 |
| 2025-12-10 | 27.030 | 28.002 | 26.850 | 27.359 | 27.359 | 107 |
| 2025-12-09 | 27.430 | 27.467 | 27.039 | 27.191 | 27.191 | 761 |
| 2025-12-08 | 28.500 | 28.500 | 25.600 | 28.090 | 28.090 | 4,817 |
| 2025-12-05 | 28.000 | 28.550 | 27.050 | 27.300 | 27.300 | 4,731 |
| 2025-12-04 | 27.150 | 27.760 | 27.150 | 27.500 | 27.500 | 866 |
| 2025-12-03 | 27.400 | 27.570 | 27.083 | 27.570 | 27.570 | 625 |
| 2025-12-02 | 27.740 | 27.850 | 26.941 | 27.621 | 27.621 | 1,962 |
← NewerPage 4 of 4 · 222 trading days
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.