AGIO | Agios Pharm | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Agios Pharm (AGIO)

NASDAQ

$31.81-$0.67 (-2.06%)

Price as of Oct 02, 2026 5:07 PM EDT

$1.9B
Market Cap
-18.66%
1-Year Change
Biotechnology
Industry

1 Month
-5.06%

Low Price$32.48

High Price$34.97
3 Months
-12.41%

Low Price$30.02

High Price$44.01
1 Year
-18.66%

Low Price$22.34

High Price$45.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	33.25	33.73	32.42	32.48	-2.32%	1,703,750
09/30/2026	33.67	34.06	33.20	33.25	-0.15%	1,548,455
09/29/2026	33.21	33.55	32.70	33.30	-0.36%	416,413
09/28/2026	32.53	34.12	32.35	33.42	+2.58%	1,347,679
09/25/2026	32.93	33.33	32.54	32.58	-0.97%	996,512
09/24/2026	34.02	34.13	31.37	32.90	-3.77%	1,635,129
09/23/2026	34.85	35.09	34.09	34.19	-2.23%	752,478
09/22/2026	34.19	35.36	33.88	34.97	+3.00%	1,170,409
09/21/2026	33.70	34.14	33.30	33.95	+2.66%	884,550
09/18/2026	33.29	33.40	32.77	33.07	-1.61%	1,566,179
09/17/2026	33.42	34.30	33.19	33.61	+2.00%	956,676
09/16/2026	32.89	33.75	32.74	32.95	+0.43%	863,620
09/15/2026	33.23	33.48	32.22	32.81	-1.23%	1,354,035
09/14/2026	33.83	34.36	32.89	33.22	-1.13%	794,484
09/11/2026	33.94	34.28	33.32	33.60	-0.12%	750,171
09/10/2026	34.26	35.28	33.21	33.64	-2.86%	720,256
09/09/2026	33.14	35.38	33.14	34.63	+3.22%	1,024,568
09/08/2026	32.53	33.93	32.23	33.55	+1.36%	816,261
09/04/2026	33.13	33.50	32.92	33.10	-0.09%	480,161
09/03/2026	34.28	34.39	32.95	33.13	-2.93%	516,035
09/02/2026	34.49	34.93	33.54	34.13	-0.23%	771,681
09/01/2026	33.60	34.34	33.21	34.21	+1.57%	926,955
08/31/2026	33.09	33.87	32.93	33.68	+1.08%	1,109,724
08/28/2026	33.94	34.36	33.27	33.32	-2.80%	519,740
08/27/2026	33.94	34.81	33.61	34.28	+0.85%	1,001,444
08/26/2026	33.84	34.43	33.24	33.99	+0.27%	812,040
08/25/2026	32.85	34.26	32.84	33.90	+3.86%	742,188
08/24/2026	33.25	33.25	32.61	32.64	-1.36%	635,734
08/21/2026	33.62	34.09	32.95	33.09	-1.61%	577,552
08/20/2026	34.64	35.09	33.61	33.63	-4.24%	697,493
08/19/2026	35.40	35.98	34.57	35.12	+2.09%	1,690,406
08/18/2026	33.53	34.83	33.46	34.40	+2.29%	1,187,837
08/17/2026	33.66	33.99	33.22	33.63	+0.21%	969,285
08/14/2026	33.10	33.81	32.48	33.56	+0.27%	1,124,478
08/13/2026	34.35	34.65	33.31	33.47	-2.16%	939,123
08/12/2026	32.74	34.31	32.33	34.21	+4.65%	1,692,900
08/11/2026	33.05	33.61	32.22	32.69	+0.31%	938,748
08/10/2026	31.87	33.10	31.71	32.59	+0.99%	1,071,534
08/07/2026	32.32	32.61	31.55	32.27	+1.00%	1,399,647
08/06/2026	31.44	32.57	31.44	31.95	+0.73%	1,188,198
08/05/2026	31.99	32.30	31.29	31.72	+0.38%	915,635
08/04/2026	31.04	31.76	30.23	31.60	+3.47%	1,072,529
08/03/2026	30.78	30.94	29.32	30.54	+1.73%	1,189,503
07/31/2026	33.34	33.34	29.94	30.02	-8.34%	2,102,051
07/30/2026	29.48	33.50	29.15	32.75	-6.46%	3,134,456
07/30/2026	-$1.69 Earnings
07/29/2026	35.83	36.37	34.87	35.01	-2.72%	1,155,276
07/28/2026	37.49	37.56	35.24	35.99	-2.65%	834,945
07/27/2026	37.04	38.74	36.23	36.97	+1.68%	992,464
07/24/2026	36.46	36.68	35.61	36.36	+0.22%	890,110
07/23/2026	35.14	36.68	35.09	36.28	+0.64%	778,074
07/22/2026	37.36	37.36	35.80	36.05	-3.51%	902,997
07/21/2026	35.80	39.37	35.63	37.36	-6.74%	3,403,677
07/20/2026	39.69	40.50	39.69	40.06	+1.14%	635,502
07/17/2026	38.02	39.75	38.01	39.61	+2.30%	773,957
07/16/2026	39.70	39.70	38.26	38.72	-2.88%	726,949
07/15/2026	39.54	40.15	38.98	39.87	-0.13%	625,035
07/14/2026	40.48	40.54	39.49	39.92	-1.55%	666,290
07/13/2026	40.67	41.10	39.43	40.55	-1.65%	713,936
07/10/2026	42.93	42.93	40.26	41.23	-3.65%	1,133,854
07/09/2026	42.58	43.17	41.96	42.79	+0.07%	520,058
07/08/2026	43.47	44.00	42.52	42.76	-2.84%	1,618,459
07/07/2026	39.38	44.09	39.38	44.01	+17.71%	2,776,297
07/06/2026	37.17	37.69	36.77	37.39	-0.51%	476,106
07/02/2026	37.42	37.70	36.52	37.58	+1.35%	791,106
07/01/2026	37.06	38.38	36.35	37.08	-0.08%	1,133,166
06/30/2026	38.31	38.31	37.00	37.11	-2.44%	987,909
06/29/2026	37.58	38.08	37.20	38.04	+0.37%	771,616
06/26/2026	36.36	38.29	35.90	37.90	+4.70%	3,836,443
06/25/2026	36.23	37.26	35.79	36.20	-0.22%	773,300
06/24/2026	35.91	36.90	35.32	36.28	+1.94%	1,028,004
06/23/2026	34.82	35.80	34.63	35.59	+1.40%	744,424
06/22/2026	34.30	35.53	34.30	35.10	+2.75%	1,378,943
06/18/2026	33.90	34.45	33.50	34.16	+3.26%	2,241,589
06/17/2026	32.00	33.77	31.83	33.08	+3.89%	920,521
06/16/2026	31.98	32.53	31.30	31.84	+0.06%	788,087
06/15/2026	29.69	31.83	29.27	31.82	+8.01%	1,651,789
06/12/2026	28.80	30.23	28.51	29.46	+2.58%	1,141,117
06/11/2026	28.46	29.10	28.17	28.72	-0.55%	2,194,783
06/10/2026	28.10	29.04	27.70	28.88	+2.63%	1,020,351
06/09/2026	27.69	28.45	26.89	28.14	+2.55%	1,290,568
06/08/2026	28.66	28.74	27.19	27.44	-3.00%	520,708
06/05/2026	28.95	29.39	28.13	28.29	-1.74%	561,318
06/04/2026	28.12	29.32	27.94	28.79	+4.01%	648,160
06/03/2026	26.51	27.75	26.49	27.68	+4.41%	679,113
06/02/2026	28.20	28.30	26.44	26.51	-5.32%	1,101,084
06/01/2026	29.10	29.25	27.51	28.00	-4.76%	853,880
05/29/2026	29.09	30.28	28.50	29.40	-3.35%	1,434,544
05/28/2026	28.62	30.53	28.55	30.42	+6.29%	987,583
05/27/2026	28.57	28.98	28.33	28.62	+1.02%	934,965
05/26/2026	28.25	28.46	27.51	28.33	+0.68%	903,176
05/22/2026	28.69	29.10	28.04	28.14	-2.26%	874,416
05/21/2026	28.06	28.80	27.69	28.79	+1.02%	522,743
05/20/2026	27.78	28.85	27.64	28.50	+2.78%	678,361
05/19/2026	28.46	28.46	27.45	27.73	-1.70%	638,198
05/18/2026	28.16	28.67	27.75	28.21	+0.14%	757,913
05/15/2026	28.50	28.65	27.88	28.17	-1.95%	604,084
05/14/2026	28.90	29.18	28.32	28.73	-0.14%	681,852
05/13/2026	28.21	28.87	28.08	28.77	+1.23%	747,372
05/12/2026	28.30	28.48	27.56	28.42	+1.54%	766,918