Agios Pharmaceuticals Inc... (AGIO)
NASDAQ: AGIO
· Real-Time Price · USD
38.93
2.32 (6.34%)
At close: Sep 26, 2025, 3:59 PM
38.93
0.00%
After-hours: Sep 26, 2025, 07:39 PM EDT
AGIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.02 | 39.26 | 36.39 | 38.93 | 38.93 | 6.34% | 744,198 |
| Sep 25, 2025 | 37.23 | 37.23 | 36.43 | 36.61 | 36.61 | -1.90% | 474,554 |
| Sep 24, 2025 | 37.83 | 38.09 | 37.03 | 37.32 | 37.32 | -1.45% | 495,638 |
| Sep 23, 2025 | 38.15 | 38.86 | 37.70 | 37.87 | 37.87 | -0.84% | 426,943 |
| Sep 22, 2025 | 37.70 | 38.95 | 37.23 | 38.19 | 38.19 | 1.30% | 437,677 |
| Sep 19, 2025 | 37.95 | 37.95 | 36.94 | 37.70 | 37.70 | -0.66% | 1,358,929 |
| Sep 18, 2025 | 37.19 | 38.02 | 36.67 | 37.95 | 37.95 | 4.20% | 683,001 |
| Sep 17, 2025 | 37.09 | 38.45 | 36.39 | 36.42 | 36.42 | -0.82% | 631,700 |
| Sep 16, 2025 | 36.10 | 37.18 | 36.10 | 36.72 | 36.72 | 1.16% | 583,000 |
| Sep 15, 2025 | 36.78 | 36.78 | 35.72 | 36.30 | 36.30 | -1.31% | 551,000 |
| Sep 12, 2025 | 36.43 | 37.18 | 35.82 | 36.78 | 36.78 | 0.77% | 603,418 |
| Sep 11, 2025 | 36.00 | 36.79 | 35.87 | 36.50 | 36.50 | 2.30% | 508,321 |
| Sep 10, 2025 | 36.16 | 36.25 | 34.97 | 35.68 | 35.68 | -1.30% | 710,400 |
| Sep 9, 2025 | 36.46 | 36.91 | 35.81 | 36.15 | 36.15 | -0.71% | 616,336 |
| Sep 8, 2025 | 36.03 | 37.32 | 35.93 | 36.41 | 36.41 | 1.11% | 844,900 |
| Sep 5, 2025 | 36.63 | 37.91 | 35.91 | 36.01 | 36.01 | -0.33% | 1,481,646 |
| 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 |