Agios Pharmaceuticals Inc... (AGIO)
28.47
1.07 (3.91%)
At close: Apr 02, 2025, 3:59 PM
28.44
-0.11%
After-hours: Apr 02, 2025, 04:41 PM EDT
Agios Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.08 | 29.35 | 26.66 | 27.40 | -1.90 | -6.48% | 934,888 |
| Mar 31, 2025 | 29.72 | 29.83 | 28.31 | 29.30 | -0.98 | -3.24% | 727,600 |
| Mar 28, 2025 | 30.73 | 30.74 | 30.08 | 30.28 | -0.56 | -1.82% | 328,200 |
| Mar 27, 2025 | 30.54 | 30.92 | 30.14 | 30.84 | 0.44 | 1.45% | 460,811 |
| Mar 26, 2025 | 30.81 | 31.15 | 30.00 | 30.40 | -0.36 | -1.17% | 323,500 |
| Mar 25, 2025 | 32.12 | 32.12 | 30.33 | 30.76 | -1.55 | -4.80% | 355,438 |
| Mar 24, 2025 | 31.67 | 32.52 | 31.44 | 32.31 | 1.01 | 3.23% | 481,827 |
| Mar 21, 2025 | 32.35 | 32.90 | 31.21 | 31.30 | -1.41 | -4.31% | 1,667,710 |
| Mar 20, 2025 | 31.39 | 32.88 | 31.34 | 32.71 | 1.03 | 3.25% | 461,543 |
| Mar 19, 2025 | 31.38 | 31.74 | 31.00 | 31.68 | 0.48 | 1.54% | 763,055 |
| Mar 18, 2025 | 31.61 | 31.92 | 30.81 | 31.20 | -0.79 | -2.47% | 640,200 |
| Mar 17, 2025 | 30.93 | 32.20 | 30.64 | 31.99 | 1.06 | 3.43% | 624,917 |
| Mar 14, 2025 | 31.85 | 31.85 | 30.91 | 30.93 | -0.14 | -0.45% | 625,420 |
| Mar 13, 2025 | 32.00 | 32.50 | 31.02 | 31.07 | -0.91 | -2.85% | 443,700 |
| Mar 12, 2025 | 32.19 | 33.07 | 31.64 | 31.98 | -0.15 | -0.47% | 481,400 |
| Mar 11, 2025 | 31.93 | 32.52 | 31.33 | 32.13 | 0.14 | 0.44% | 839,700 |
| Mar 10, 2025 | 31.67 | 32.75 | 31.58 | 31.99 | -0.39 | -1.20% | 812,626 |
| Mar 7, 2025 | 33.80 | 34.47 | 32.32 | 32.38 | -1.60 | -4.71% | 662,283 |
| Mar 6, 2025 | 33.15 | 34.33 | 33.15 | 33.98 | 0.03 | 0.09% | 495,400 |
| Mar 5, 2025 | 33.54 | 34.30 | 33.49 | 33.95 | 0.56 | 1.68% | 537,100 |
| Mar 4, 2025 | 32.60 | 33.66 | 32.47 | 33.39 | 0.27 | 0.82% | 774,000 |
| Mar 3, 2025 | 35.55 | 35.70 | 32.82 | 33.12 | -2.42 | -6.81% | 978,800 |
| Feb 28, 2025 | 34.05 | 35.54 | 34.05 | 35.54 | 1.20 | 3.49% | 680,900 |
| 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 |