Agios Pharmaceuticals Inc... (AGIO)
33.17
-2.37 (-6.67%)
At close: Mar 03, 2025, 3:59 PM
33.12
-0.15%
After-hours: Mar 03, 2025, 04:00 PM EST
AGIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 34.05 | 35.54 | 34.05 | 35.54 | 1.20 | 3.49% | 680,506 |
| Feb 27, 2025 | 34.51 | 35.73 | 34.31 | 34.34 | -0.10 | -0.29% | 905,100 |
| Feb 26, 2025 | 35.19 | 36.07 | 34.32 | 34.44 | -0.75 | -2.13% | 644,700 |
| Feb 25, 2025 | 35.48 | 35.75 | 34.42 | 35.19 | -0.28 | -0.79% | 775,603 |
| Feb 24, 2025 | 36.14 | 36.17 | 34.57 | 35.47 | 0.25 | 0.71% | 992,900 |
| Feb 21, 2025 | 34.32 | 35.30 | 33.75 | 35.22 | 1.47 | 4.36% | 1,018,400 |
| Feb 20, 2025 | 34.00 | 34.00 | 33.25 | 33.75 | -0.27 | -0.79% | 376,018 |
| Feb 19, 2025 | 33.32 | 34.50 | 33.32 | 34.02 | 0.41 | 1.22% | 566,424 |
| Feb 18, 2025 | 33.50 | 34.86 | 33.18 | 33.61 | 0.39 | 1.17% | 869,500 |
| Feb 14, 2025 | 32.93 | 34.68 | 32.86 | 33.22 | -0.08 | -0.24% | 786,700 |
| Feb 13, 2025 | 33.48 | 33.49 | 31.95 | 33.30 | 0.49 | 1.49% | 710,800 |
| Feb 12, 2025 | 32.00 | 33.34 | 31.56 | 32.81 | 0.15 | 0.46% | 831,269 |
| Feb 11, 2025 | 32.64 | 33.81 | 32.62 | 32.66 | -1.31 | -3.86% | 602,045 |
| Feb 10, 2025 | 33.53 | 34.03 | 32.38 | 33.97 | 0.51 | 1.52% | 1,192,641 |
| Feb 7, 2025 | 34.27 | 34.27 | 33.07 | 33.46 | -0.96 | -2.79% | 617,530 |
| Feb 6, 2025 | 34.47 | 34.94 | 34.28 | 34.42 | 0.04 | 0.12% | 528,111 |
| Feb 5, 2025 | 33.99 | 35.09 | 33.95 | 34.38 | 0.37 | 1.09% | 503,300 |
| Feb 4, 2025 | 33.64 | 34.45 | 33.33 | 34.01 | 0.39 | 1.16% | 606,512 |
| Feb 3, 2025 | 33.88 | 34.17 | 32.87 | 33.62 | -0.77 | -2.24% | 538,639 |
| Jan 31, 2025 | 34.60 | 35.08 | 33.65 | 34.39 | -0.15 | -0.43% | 660,700 |
| Jan 30, 2025 | 34.12 | 34.83 | 33.29 | 34.54 | 0.81 | 2.40% | 476,200 |
| Jan 29, 2025 | 33.49 | 34.02 | 32.90 | 33.73 | 0.18 | 0.54% | 423,815 |
| Jan 28, 2025 | 33.82 | 33.85 | 32.59 | 33.55 | -0.20 | -0.59% | 457,838 |
| Jan 27, 2025 | 33.82 | 35.25 | 33.71 | 33.75 | -0.71 | -2.06% | 568,100 |
| Jan 24, 2025 | 35.36 | 35.84 | 34.11 | 34.46 | -0.92 | -2.60% | 522,465 |
| Jan 23, 2025 | 33.39 | 35.44 | 33.20 | 35.38 | 1.32 | 3.88% | 765,999 |
| Jan 22, 2025 | 33.24 | 34.47 | 33.13 | 34.06 | 0.83 | 2.50% | 605,121 |
| Jan 21, 2025 | 32.95 | 33.50 | 32.40 | 33.23 | 0.81 | 2.50% | 563,538 |
| Jan 17, 2025 | 32.33 | 32.81 | 31.39 | 32.42 | 0.60 | 1.89% | 807,558 |
| Jan 16, 2025 | 33.38 | 33.82 | 31.48 | 31.82 | -1.46 | -4.39% | 1,004,044 |
| Jan 15, 2025 | 34.59 | 35.03 | 32.96 | 33.28 | -0.04 | -0.12% | 658,512 |
| Jan 14, 2025 | 34.61 | 34.98 | 32.85 | 33.32 | -0.98 | -2.86% | 741,200 |
| Jan 13, 2025 | 34.06 | 34.73 | 33.79 | 34.30 | -0.12 | -0.35% | 503,300 |
| Jan 10, 2025 | 35.14 | 35.23 | 32.96 | 34.42 | -1.48 | -4.12% | 1,256,077 |
| Jan 8, 2025 | 35.14 | 36.00 | 34.47 | 35.90 | 0.78 | 2.22% | 1,032,800 |
| Jan 7, 2025 | 33.63 | 35.55 | 33.63 | 35.12 | 1.58 | 4.71% | 1,197,000 |
| Jan 6, 2025 | 32.27 | 34.48 | 32.27 | 33.54 | 1.35 | 4.19% | 2,258,141 |
| Jan 3, 2025 | 32.06 | 32.54 | 31.73 | 32.19 | 0.35 | 1.10% | 881,900 |
| Jan 2, 2025 | 32.82 | 33.47 | 31.57 | 31.84 | -1.02 | -3.10% | 652,800 |
| Dec 31, 2024 | 33.55 | 34.25 | 32.45 | 32.86 | -0.17 | -0.51% | 563,636 |
| Dec 30, 2024 | 33.29 | 33.80 | 32.31 | 33.03 | -0.37 | -1.11% | 682,511 |
| Dec 27, 2024 | 33.87 | 34.64 | 32.91 | 33.40 | -0.97 | -2.82% | 831,400 |
| Dec 26, 2024 | 34.00 | 34.91 | 33.75 | 34.37 | 0.18 | 0.53% | 655,900 |
| Dec 24, 2024 | 35.39 | 35.53 | 33.80 | 34.19 | -1.16 | -3.28% | 386,500 |
| Dec 23, 2024 | 35.42 | 35.60 | 34.60 | 35.35 | -0.07 | -0.20% | 811,600 |
| Dec 20, 2024 | 35.50 | 36.30 | 35.13 | 35.42 | -0.39 | -1.09% | 3,199,144 |
| Dec 19, 2024 | 39.10 | 39.88 | 35.50 | 35.81 | -3.21 | -8.23% | 1,268,143 |
| Dec 18, 2024 | 42.19 | 42.36 | 38.40 | 39.02 | -2.94 | -7.01% | 984,500 |
| Dec 17, 2024 | 42.32 | 42.84 | 40.65 | 41.96 | -0.73 | -1.71% | 852,409 |
| Dec 16, 2024 | 39.01 | 44.46 | 38.63 | 42.69 | 3.72 | 9.55% | 1,452,000 |