Agios Pharmaceuticals Inc. (AGIO) Historical Stock Price Data | Complete Trading History - Stocknear

Agios Pharmaceuticals Inc...

NASDAQ: AGIO · Real-Time Price · USD
40.50
0.57 (1.43%)
At close: Oct 03, 2025, 3:59 PM
41.31
2.00%
After-hours: Oct 03, 2025, 06:15 PM EDT

AGIO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 40.06 41.42 39.79 40.50 40.50 1.43% 522,987
Oct 2, 2025 40.36 40.58 39.32 39.93 39.93 -0.35% 392,505
Oct 1, 2025 40.09 41.24 39.67 40.07 40.07 -0.17% 677,710
Sep 30, 2025 39.44 40.20 38.76 40.14 40.14 2.22% 574,841
Sep 29, 2025 38.73 39.64 38.08 39.27 39.27 0.87% 573,363
Sep 26, 2025 37.02 39.26 36.39 38.93 38.93 6.34% 814,462
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
Page 1 of 136