Agios Pharmaceuticals Inc...

33.35
-0.40 (-1.19%)
At close: Jan 28, 2025, 1:40 PM

AGIO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 33.82 35.25 33.71 33.75 -0.71 -2.06% 567,972
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
Dec 13, 2024 38.08 39.48 37.20 38.97 0.80 2.10% 1,351,107
Dec 12, 2024 43.14 43.34 37.93 38.17 -5.20 -11.99% 1,708,403
Dec 11, 2024 46.28 46.68 43.21 43.37 -2.65 -5.76% 961,989
Dec 10, 2024 48.65 51.27 44.35 46.02 -2.62 -5.39% 2,352,502
Dec 9, 2024 56.11 57.33 44.62 48.64 -13.00 -21.09% 3,080,677
Dec 6, 2024 59.09 62.45 59.09 61.64 2.67 4.53% 798,500
Dec 5, 2024 58.83 60.93 58.83 58.97 -0.48 -0.81% 610,000
Dec 4, 2024 58.55 62.15 57.91 59.45 0.57 0.97% 765,404
Dec 3, 2024 58.51 59.23 57.45 58.88 0.01 0.02% 398,114
Dec 2, 2024 59.40 59.82 58.36 58.87 -0.52 -0.88% 515,442
Nov 29, 2024 59.07 59.86 58.11 59.39 0.73 1.24% 237,613
Nov 27, 2024 59.29 59.62 57.98 58.66 -0.44 -0.74% 448,300
Nov 26, 2024 57.39 59.61 56.67 59.10 1.59 2.76% 484,600
Nov 25, 2024 56.51 58.25 56.03 57.51 1.83 3.29% 595,000
Nov 22, 2024 55.78 56.82 54.73 55.68 0.14 0.25% 456,102
Nov 21, 2024 55.00 56.27 53.93 55.54 0.92 1.68% 368,900
Nov 20, 2024 54.29 55.30 53.79 54.62 0.21 0.39% 367,700
Nov 19, 2024 52.36 54.89 52.09 54.41 1.52 2.87% 496,900
Nov 18, 2024 53.67 54.00 52.35 52.89 -0.89 -1.65% 534,500
Nov 15, 2024 55.67 55.67 52.74 53.78 -1.62 -2.92% 926,800
Nov 14, 2024 58.20 58.91 55.29 55.40 -3.20 -5.46% 884,300
Nov 13, 2024 59.03 60.00 58.24 58.60 -0.42 -0.71% 686,600
Nov 12, 2024 59.66 60.30 58.74 59.02 -1.44 -2.38% 797,300

Create Price Alert on AGIO

Your price alert will notify you when the stock price is above 33.35.

Add to Watchlist