Agios Pharmaceuticals Inc... (AGIO)
NASDAQ: AGIO
· Real-Time Price · USD
36.01
-0.12 (-0.33%)
At close: Sep 05, 2025, 3:59 PM
36.01
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
AGIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.63 | 37.91 | 35.90 | 36.01 | 36.01 | -0.33% | 1,481,515 |
| Sep 4, 2025 | 35.00 | 36.35 | 32.70 | 36.13 | 36.13 | -11.03% | 3,132,515 |
| Sep 3, 2025 | 39.35 | 41.10 | 39.35 | 40.61 | 40.61 | 3.46% | 811,400 |
| Sep 2, 2025 | 38.00 | 39.37 | 37.82 | 39.25 | 39.25 | 4.08% | 630,500 |
| Aug 29, 2025 | 38.35 | 38.78 | 37.38 | 37.71 | 37.71 | -1.23% | 502,800 |
| Aug 28, 2025 | 39.24 | 39.51 | 37.94 | 38.18 | 38.18 | -2.78% | 433,200 |
| Aug 27, 2025 | 38.33 | 40.10 | 38.33 | 39.27 | 39.27 | 2.11% | 725,200 |
| Aug 26, 2025 | 37.45 | 38.52 | 36.99 | 38.46 | 38.46 | 3.22% | 647,317 |
| Aug 25, 2025 | 38.80 | 39.19 | 37.11 | 37.26 | 37.26 | -3.97% | 699,700 |
| Aug 22, 2025 | 38.25 | 39.69 | 37.75 | 38.80 | 38.80 | 1.57% | 722,600 |
| Aug 21, 2025 | 36.70 | 38.46 | 36.40 | 38.20 | 38.20 | 3.75% | 460,900 |
| Aug 20, 2025 | 35.95 | 36.90 | 35.92 | 36.82 | 36.82 | 1.66% | 400,700 |
| Aug 19, 2025 | 37.48 | 37.73 | 35.92 | 36.22 | 36.22 | -3.28% | 672,131 |
| Aug 18, 2025 | 36.94 | 37.55 | 36.65 | 37.45 | 37.45 | 1.19% | 663,114 |
| Aug 15, 2025 | 36.77 | 37.26 | 36.35 | 37.01 | 37.01 | 0.90% | 362,300 |
| Aug 14, 2025 | 36.21 | 36.74 | 35.77 | 36.68 | 36.68 | 0.19% | 243,705 |
| Aug 13, 2025 | 35.66 | 36.89 | 35.45 | 36.61 | 36.61 | 3.48% | 587,187 |
| Aug 12, 2025 | 35.38 | 36.16 | 35.11 | 35.38 | 35.38 | 0.86% | 384,278 |
| Aug 11, 2025 | 35.53 | 35.86 | 34.71 | 35.08 | 35.08 | -1.90% | 665,906 |
| Aug 8, 2025 | 37.33 | 37.50 | 35.67 | 35.76 | 35.76 | -3.51% | 478,213 |