Agios Pharmaceuticals, Inc. AGIO
NASDAQ · United States · Health Technology
$32.48-0.77 (-2.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.48 | -2.32% | $33.25 | $33.73 | $32.42 | 1.70M |
| 2026-09-30 | $33.25 | -0.15% | $33.67 | $34.06 | $33.20 | 1.55M |
| 2026-09-29 | $33.30 | -0.36% | $33.21 | $33.55 | $32.70 | 416.40K |
| 2026-09-28 | $33.42 | +2.58% | $32.53 | $34.12 | $32.35 | 1.35M |
| 2026-09-25 | $32.58 | -0.97% | $32.93 | $33.33 | $32.54 | 996.50K |
| 2026-09-24 | $32.90 | -3.77% | $34.02 | $34.13 | $31.37 | 1.64M |
| 2026-09-23 | $34.19 | -2.23% | $34.85 | $35.09 | $34.09 | 752.50K |
| 2026-09-22 | $34.97 | +3.00% | $34.19 | $35.36 | $33.88 | 1.17M |
| 2026-09-21 | $33.95 | +2.66% | $33.70 | $34.14 | $33.30 | 884.50K |
| 2026-09-18 | $33.07 | -1.61% | $33.29 | $33.40 | $32.77 | 1.57M |
| 2026-09-17 | $33.61 | +2.00% | $33.42 | $34.30 | $33.19 | 956.70K |
| 2026-09-16 | $32.95 | +0.43% | $32.89 | $33.75 | $32.74 | 863.50K |
| 2026-09-15 | $32.81 | -1.23% | $33.23 | $33.48 | $32.22 | 1.35M |
| 2026-09-14 | $33.22 | -1.13% | $33.83 | $34.36 | $32.89 | 794.50K |
| 2026-09-11 | $33.60 | -0.12% | $33.94 | $34.28 | $33.32 | 750.20K |
| 2026-09-10 | $33.64 | -2.86% | $34.26 | $35.28 | $33.21 | 720.20K |
| 2026-09-09 | $34.63 | +3.22% | $33.14 | $35.38 | $33.14 | 1.02M |
| 2026-09-08 | $33.55 | +1.36% | $32.53 | $33.93 | $32.23 | 816.40K |
| 2026-09-04 | $33.10 | -0.09% | $33.13 | $33.50 | $32.92 | 480.20K |
| 2026-09-03 | $33.13 | -2.93% | $34.28 | $34.39 | $32.95 | 516.00K |
| 2026-09-02 | $34.13 | -0.23% | $34.49 | $34.93 | $33.54 | 771.70K |
| 2026-09-01 | $34.21 | +1.57% | $33.60 | $34.34 | $33.21 | 926.80K |
| 2026-08-31 | $33.68 | +1.08% | $33.09 | $33.87 | $32.93 | 1.11M |
| 2026-08-28 | $33.32 | -2.80% | $33.94 | $34.36 | $33.27 | 519.70K |
| 2026-08-27 | $34.28 | +0.85% | $33.94 | $34.81 | $33.61 | 1.00M |
| 2026-08-26 | $33.99 | +0.27% | $33.84 | $34.43 | $33.24 | 812.00K |
| 2026-08-25 | $33.90 | +3.86% | $32.85 | $34.26 | $32.84 | 742.20K |
| 2026-08-24 | $32.64 | -1.36% | $33.25 | $33.25 | $32.61 | 635.60K |
| 2026-08-21 | $33.09 | -1.61% | $33.62 | $34.09 | $32.95 | 577.60K |
| 2026-08-20 | $33.63 | -4.24% | $34.64 | $35.09 | $33.61 | 697.50K |
| 2026-08-19 | $35.12 | +2.09% | $35.40 | $35.98 | $34.57 | 1.69M |
| 2026-08-18 | $34.40 | +2.29% | $33.53 | $34.83 | $33.46 | 1.19M |
| 2026-08-17 | $33.63 | +0.21% | $33.66 | $33.99 | $33.22 | 969.20K |
| 2026-08-14 | $33.56 | +0.27% | $33.10 | $33.81 | $32.48 | 1.12M |
| 2026-08-13 | $33.47 | -2.16% | $34.35 | $34.65 | $33.31 | 939.10K |
| 2026-08-12 | $34.21 | +4.65% | $32.74 | $34.31 | $32.33 | 1.22M |
| 2026-08-11 | $32.69 | +0.31% | $33.05 | $33.61 | $32.22 | 938.70K |
| 2026-08-10 | $32.59 | +0.99% | $31.87 | $33.10 | $31.71 | 1.07M |
| 2026-08-07 | $32.27 | +1.00% | $32.32 | $32.61 | $31.55 | 1.40M |
| 2026-08-06 | $31.95 | +0.73% | $31.44 | $32.57 | $31.44 | 1.19M |
| 2026-08-05 | $31.72 | +0.38% | $31.99 | $32.30 | $31.29 | 915.60K |
| 2026-08-04 | $31.60 | +3.47% | $31.04 | $31.76 | $30.23 | 1.07M |
| 2026-08-03 | $30.54 | +1.73% | $30.78 | $30.94 | $29.32 | 1.19M |
| 2026-07-31 | $30.02 | -8.34% | $33.34 | $33.34 | $29.94 | 2.10M |
| 2026-07-30 | $32.75 | -6.46% | $29.48 | $33.50 | $29.15 | 3.13M |
| 2026-07-29 | $35.01 | -2.72% | $35.83 | $36.37 | $34.87 | 1.16M |
| 2026-07-28 | $35.99 | -2.65% | $37.49 | $37.56 | $35.24 | 834.90K |
| 2026-07-27 | $36.97 | +1.68% | $37.04 | $38.74 | $36.23 | 992.60K |
| 2026-07-24 | $36.36 | +0.22% | $36.46 | $36.68 | $35.61 | 890.00K |
| 2026-07-23 | $36.28 | +0.64% | $35.14 | $36.68 | $35.09 | 778.10K |
| 2026-07-22 | $36.05 | -3.51% | $37.36 | $37.36 | $35.80 | 902.60K |
| 2026-07-21 | $37.36 | -6.74% | $35.80 | $39.37 | $35.63 | 3.40M |
| 2026-07-20 | $40.06 | +1.14% | $39.69 | $40.50 | $39.69 | 635.50K |
| 2026-07-17 | $39.61 | +2.30% | $38.02 | $39.75 | $38.01 | 774.00K |
| 2026-07-16 | $38.72 | -2.88% | $39.70 | $39.70 | $38.26 | 726.90K |
| 2026-07-15 | $39.87 | -0.13% | $39.54 | $40.15 | $38.98 | 625.00K |
| 2026-07-14 | $39.92 | -1.55% | $40.48 | $40.54 | $39.49 | 673.00K |
| 2026-07-13 | $40.55 | -1.65% | $40.67 | $41.10 | $39.43 | 713.90K |
| 2026-07-10 | $41.23 | -3.65% | $42.93 | $42.93 | $40.26 | 1.13M |
| 2026-07-09 | $42.79 | +0.07% | $42.58 | $43.17 | $41.96 | 520.10K |
| 2026-07-08 | $42.76 | -2.84% | $43.47 | $44.00 | $42.52 | 1.62M |
| 2026-07-07 | $44.01 | +17.71% | $39.38 | $44.09 | $39.38 | 2.78M |
| 2026-07-06 | $37.39 | -0.51% | $37.17 | $37.69 | $36.77 | 476.10K |
| 2026-07-02 | $37.58 | +1.35% | $37.42 | $37.70 | $36.52 | 791.20K |
| 2026-07-01 | $37.08 | -0.08% | $37.06 | $38.38 | $36.35 | 1.13M |
| 2026-06-30 | $37.11 | -2.44% | $38.31 | $38.31 | $37.00 | 987.90K |
| 2026-06-29 | $38.04 | +0.37% | $37.58 | $38.08 | $37.20 | 771.60K |
| 2026-06-26 | $37.90 | +4.70% | $36.36 | $38.29 | $35.90 | 3.84M |
| 2026-06-25 | $36.20 | -0.22% | $36.23 | $37.26 | $35.79 | 773.30K |
| 2026-06-24 | $36.28 | +1.94% | $35.91 | $36.90 | $35.32 | 1.03M |
| 2026-06-23 | $35.59 | +1.40% | $34.82 | $35.80 | $34.63 | 744.40K |
| 2026-06-22 | $35.10 | +2.75% | $34.30 | $35.53 | $34.30 | 1.38M |
| 2026-06-18 | $34.16 | +3.26% | $33.90 | $34.45 | $33.50 | 2.24M |
| 2026-06-17 | $33.08 | +3.89% | $32.00 | $33.77 | $31.83 | 920.50K |
| 2026-06-16 | $31.84 | +0.06% | $31.98 | $32.53 | $31.30 | 788.10K |
| 2026-06-15 | $31.82 | +8.01% | $29.69 | $31.83 | $29.27 | 1.65M |
| 2026-06-12 | $29.46 | +2.58% | $28.80 | $30.23 | $28.51 | 1.14M |
| 2026-06-11 | $28.72 | -0.55% | $28.46 | $29.10 | $28.17 | 2.19M |
| 2026-06-10 | $28.88 | +2.63% | $28.10 | $29.04 | $27.70 | 1.02M |
| 2026-06-09 | $28.14 | +2.55% | $27.69 | $28.45 | $26.89 | 1.29M |
| 2026-06-08 | $27.44 | -3.00% | $28.66 | $28.74 | $27.19 | 520.70K |
| 2026-06-05 | $28.29 | -1.74% | $28.95 | $29.39 | $28.13 | 561.30K |
| 2026-06-04 | $28.79 | +4.01% | $28.12 | $29.32 | $27.94 | 648.20K |
| 2026-06-03 | $27.68 | +4.41% | $26.51 | $27.75 | $26.49 | 679.20K |
| 2026-06-02 | $26.51 | -5.32% | $28.20 | $28.30 | $26.44 | 1.10M |
| 2026-06-01 | $28.00 | -4.76% | $29.10 | $29.25 | $27.51 | 853.60K |
| 2026-05-29 | $29.40 | -3.35% | $29.09 | $30.28 | $28.50 | 1.43M |
| 2026-05-28 | $30.42 | +6.29% | $28.62 | $30.53 | $28.55 | 987.60K |
| 2026-05-27 | $28.62 | +1.02% | $28.57 | $28.98 | $28.33 | 935.00K |
| 2026-05-26 | $28.33 | +0.68% | $28.25 | $28.46 | $27.51 | 903.20K |