Agios Pharmaceuticals, Inc. AGIO
31.59 USD -0.17 (-0.54%)
Regular-session close
31.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.81 Day range 31.97
22.34 52-week range 45.49
- YTD
- +16.05%
- 1 year
- -25.74%
AGIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.64 | 31.97 | 30.81 | 31.59 | -0.17 | -0.54% | 371,333 |
| Nov 12, 2026 | 32.56 | 32.76 | 31.56 | 31.76 | -1.06 | -3.23% | 497,000 |
| Nov 11, 2026 | 31.99 | 33.12 | 31.53 | 32.82 | +1.06 | +3.34% | 844,700 |
| Nov 10, 2026 | 31.00 | 31.89 | 30.48 | 31.76 | +0.38 | +1.21% | 1,005,400 |
| Nov 9, 2026 | 29.32 | 31.45 | 28.93 | 31.38 | +1.97 | +6.70% | 1,341,900 |
| Nov 6, 2026 | 28.99 | 29.80 | 28.46 | 29.41 | +1.14 | +4.03% | 1,281,200 |
| Nov 5, 2026 | 31.19 | 31.19 | 27.57 | 28.27 | -3.11 | -9.91% | 2,551,300 |
| Nov 4, 2026 | 32.09 | 32.09 | 30.56 | 31.38 | +0.18 | +0.58% | 1,106,300 |
| Nov 3, 2026 | 30.20 | 31.64 | 30.06 | 31.20 | +1.25 | +4.17% | 684,900 |
| Nov 2, 2026 | 30.95 | 31.42 | 29.83 | 29.95 | -0.60 | -1.96% | 1,912,500 |
| Oct 30, 2026 | 31.43 | 33.00 | 29.80 | 30.55 | -6.68 | -17.94% | 3,094,300 |
| Oct 29, 2026 | 38.23 | 38.69 | 36.76 | 37.23 | -0.89 | -2.33% | 984,400 |
| Oct 28, 2026 | 37.46 | 38.44 | 36.86 | 38.12 | +0.09 | +0.24% | 1,401,000 |
| Oct 27, 2026 | 36.59 | 38.07 | 36.30 | 38.03 | +1.18 | +3.20% | 739,100 |
| Oct 26, 2026 | 37.32 | 38.13 | 36.63 | 36.85 | -0.15 | -0.41% | 838,500 |
| Oct 23, 2026 | 36.93 | 37.32 | 36.10 | 37.00 | -0.19 | -0.51% | 920,100 |
| Oct 22, 2026 | 37.22 | 37.74 | 36.35 | 37.19 | +0.01 | +0.03% | 931,100 |
| Oct 21, 2026 | 36.62 | 37.59 | 36.46 | 37.18 | +0.54 | +1.47% | 849,800 |
| Oct 20, 2026 | 35.04 | 37.00 | 35.02 | 36.64 | +1.74 | +4.99% | 1,518,800 |
| Oct 19, 2026 | 31.61 | 35.03 | 31.61 | 34.90 | +3.58 | +11.43% | 1,973,000 |
| Oct 16, 2026 | 32.35 | 32.52 | 31.16 | 31.32 | -1.00 | -3.09% | 952,700 |
| Oct 15, 2026 | 31.70 | 32.84 | 31.35 | 32.32 | +1.35 | +4.36% | 2,048,400 |
| Oct 14, 2026 | 30.07 | 31.11 | 29.67 | 30.97 | +0.76 | +2.52% | 930,900 |
| Oct 13, 2026 | 30.60 | 30.99 | 30.10 | 30.21 | -0.61 | -1.98% | 1,168,600 |
| Oct 12, 2026 | 31.84 | 32.22 | 30.69 | 30.82 | -0.99 | -3.11% | 647,800 |
| Oct 9, 2026 | 31.85 | 32.15 | 31.52 | 31.81 | -0.11 | -0.34% | 835,700 |
| Oct 8, 2026 | 31.46 | 32.32 | 31.16 | 31.92 | +0.13 | +0.41% | 2,078,600 |
| Oct 7, 2026 | 31.37 | 32.27 | 31.07 | 31.79 | +0.07 | +0.22% | 1,673,100 |
| Oct 6, 2026 | 31.49 | 32.03 | 30.79 | 31.72 | +0.47 | +1.50% | 1,278,300 |
| Oct 5, 2026 | 31.65 | 31.76 | 30.78 | 31.25 | -0.55 | -1.73% | 808,700 |
| Oct 2, 2026 | 32.82 | 32.82 | 31.65 | 31.80 | -0.68 | -2.09% | 569,900 |
| Oct 1, 2026 | 33.25 | 33.73 | 32.42 | 32.48 | -0.77 | -2.32% | 1,703,700 |
| Sep 30, 2026 | 33.67 | 34.06 | 33.20 | 33.25 | -0.05 | -0.15% | 1,548,500 |
| Sep 29, 2026 | 33.21 | 33.55 | 32.70 | 33.30 | -0.12 | -0.36% | 416,400 |
| Sep 28, 2026 | 32.53 | 34.12 | 32.35 | 33.42 | +0.84 | +2.58% | 1,347,700 |
| Sep 25, 2026 | 32.93 | 33.33 | 32.54 | 32.58 | -0.32 | -0.97% | 996,500 |
| Sep 24, 2026 | 34.02 | 34.13 | 31.37 | 32.90 | -1.29 | -3.77% | 1,635,100 |
| Sep 23, 2026 | 34.85 | 35.09 | 34.09 | 34.19 | -0.78 | -2.23% | 752,500 |
| Sep 22, 2026 | 34.19 | 35.36 | 33.88 | 34.97 | +1.02 | +3.00% | 1,170,400 |
| Sep 21, 2026 | 33.70 | 34.14 | 33.30 | 33.95 | +0.88 | +2.66% | 884,500 |
| Sep 18, 2026 | 33.29 | 33.40 | 32.77 | 33.07 | -0.54 | -1.61% | 1,566,200 |
| Sep 17, 2026 | 33.42 | 34.30 | 33.19 | 33.61 | +0.66 | +2.00% | 956,700 |
| Sep 16, 2026 | 32.89 | 33.75 | 32.74 | 32.95 | +0.14 | +0.43% | 863,500 |
| Sep 15, 2026 | 33.23 | 33.48 | 32.22 | 32.81 | -0.41 | -1.23% | 1,354,000 |
| Sep 14, 2026 | 33.83 | 34.36 | 32.89 | 33.22 | -0.38 | -1.13% | 794,500 |
| Sep 11, 2026 | 33.94 | 34.28 | 33.32 | 33.60 | -0.04 | -0.12% | 750,200 |
| Sep 10, 2026 | 34.26 | 35.28 | 33.21 | 33.64 | -0.99 | -2.86% | 720,200 |
| Sep 9, 2026 | 33.14 | 35.38 | 33.14 | 34.63 | +1.08 | +3.22% | 1,024,600 |
| Sep 8, 2026 | 32.53 | 33.93 | 32.23 | 33.55 | +0.45 | +1.36% | 816,400 |
| Sep 4, 2026 | 33.13 | 33.50 | 32.92 | 33.10 | -0.03 | -0.09% | 480,200 |
| Sep 3, 2026 | 34.28 | 34.39 | 32.95 | 33.13 | -1.00 | -2.93% | 516,000 |
| Sep 2, 2026 | 34.49 | 34.93 | 33.54 | 34.13 | -0.08 | -0.23% | 771,700 |
| Sep 1, 2026 | 33.60 | 34.34 | 33.21 | 34.21 | +0.53 | +1.57% | 926,800 |
| Aug 31, 2026 | 33.09 | 33.87 | 32.93 | 33.68 | +0.36 | +1.08% | 1,109,600 |
| Aug 28, 2026 | 33.94 | 34.36 | 33.27 | 33.32 | -0.96 | -2.80% | 519,700 |
| Aug 27, 2026 | 33.94 | 34.81 | 33.61 | 34.28 | +0.29 | +0.85% | 1,001,400 |
| Aug 26, 2026 | 33.84 | 34.43 | 33.24 | 33.99 | +0.09 | +0.27% | 812,000 |
| Aug 25, 2026 | 32.85 | 34.26 | 32.84 | 33.90 | +1.26 | +3.86% | 742,200 |
| Aug 24, 2026 | 33.25 | 33.25 | 32.61 | 32.64 | -0.45 | -1.36% | 635,600 |
| Aug 21, 2026 | 33.62 | 34.09 | 32.95 | 33.09 | -0.54 | -1.61% | 577,600 |
| Aug 20, 2026 | 34.64 | 35.09 | 33.61 | 33.63 | -1.49 | -4.24% | 697,500 |
| Aug 19, 2026 | 35.40 | 35.98 | 34.57 | 35.12 | +0.72 | +2.09% | 1,690,400 |
| Aug 18, 2026 | 33.53 | 34.83 | 33.46 | 34.40 | +0.77 | +2.29% | 1,187,800 |
| Aug 17, 2026 | 33.66 | 33.99 | 33.22 | 33.63 | +0.07 | +0.21% | 969,200 |
| Aug 14, 2026 | 33.10 | 33.81 | 32.48 | 33.56 | +0.09 | +0.27% | 1,124,500 |
65 days, newest first. Daily bars as drawn on the AGIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.