Agios Pharmaceuticals Inc... (AGIO)
NASDAQ: AGIO
· Real-Time Price · USD
36.18
-1.27 (-3.39%)
At close: Aug 19, 2025, 3:59 PM
36.22
0.11%
After-hours: Aug 19, 2025, 06:09 PM EDT
AGIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 37.48 | 37.73 | 35.92 | 36.22 | 36.22 | -3.28% | 613,810 |
| Aug 18, 2025 | 36.94 | 37.55 | 36.65 | 37.45 | 37.45 | 1.19% | 663,114 |
| Aug 15, 2025 | 36.77 | 37.26 | 36.35 | 37.01 | 37.01 | 0.90% | 362,300 |
| Aug 14, 2025 | 36.21 | 36.74 | 35.77 | 36.68 | 36.68 | 0.19% | 243,705 |
| Aug 13, 2025 | 35.66 | 36.89 | 35.45 | 36.61 | 36.61 | 3.48% | 587,187 |
| Aug 12, 2025 | 35.38 | 36.16 | 35.11 | 35.38 | 35.38 | 0.86% | 384,278 |
| Aug 11, 2025 | 35.53 | 35.86 | 34.71 | 35.08 | 35.08 | -1.90% | 665,906 |
| Aug 8, 2025 | 37.33 | 37.50 | 35.67 | 35.76 | 35.76 | -3.51% | 478,213 |
| Aug 7, 2025 | 37.50 | 37.77 | 36.57 | 37.06 | 37.06 | -1.75% | 553,300 |
| Aug 6, 2025 | 35.83 | 37.86 | 35.09 | 37.72 | 37.72 | 4.17% | 1,015,815 |
| Aug 5, 2025 | 36.01 | 36.80 | 34.82 | 36.21 | 36.21 | 0.14% | 1,173,600 |
| Aug 4, 2025 | 31.45 | 36.38 | 26.75 | 36.16 | 36.16 | 3.31% | 5,497,400 |
| Aug 1, 2025 | 37.27 | 38.43 | 34.32 | 35.00 | 35.00 | -5.96% | 2,351,119 |
| Jul 31, 2025 | 36.90 | 37.94 | 35.81 | 37.22 | 37.22 | -0.85% | 1,098,200 |
| Jul 30, 2025 | 38.31 | 39.12 | 37.38 | 37.54 | 37.54 | -0.50% | 850,700 |
| Jul 29, 2025 | 37.54 | 38.12 | 37.10 | 37.73 | 37.73 | 1.42% | 590,944 |
| Jul 28, 2025 | 39.99 | 40.80 | 37.09 | 37.20 | 37.20 | -7.00% | 761,100 |
| Jul 25, 2025 | 39.64 | 40.14 | 38.82 | 40.00 | 40.00 | 0.88% | 529,138 |
| Jul 24, 2025 | 40.53 | 40.98 | 39.22 | 39.65 | 39.65 | -2.24% | 513,334 |
| Jul 23, 2025 | 39.82 | 41.74 | 39.32 | 40.56 | 40.56 | 2.27% | 830,700 |