Agios Pharmaceuticals, Inc. (AGIO)

Compare

27.40

-1.90

(-6.48%)

At close: April 1 at 4:00:01 PM EDT

26.70

-0.70

(-2.55%)

Pre-Market: 4:56:17 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	29.08	29.35	26.66	27.40	27.40	936,700
Mar 31, 2025	29.72	29.83	28.31	29.30	29.30	727,600
Mar 28, 2025	30.73	30.74	30.08	30.28	30.28	328,200
Mar 27, 2025	30.54	30.92	30.14	30.84	30.84	460,800
Mar 26, 2025	30.81	31.15	30.00	30.40	30.40	323,500
Mar 25, 2025	32.12	32.12	30.33	30.76	30.76	355,400
Mar 24, 2025	31.67	32.52	31.44	32.31	32.31	481,800
Mar 21, 2025	32.35	32.90	31.21	31.30	31.30	1,667,700
Mar 20, 2025	31.39	32.88	31.34	32.71	32.71	461,500
Mar 19, 2025	31.38	31.74	31.00	31.68	31.68	763,000
Mar 18, 2025	31.61	31.92	30.81	31.20	31.20	640,200
Mar 17, 2025	30.93	32.20	30.64	31.99	31.99	624,900
Mar 14, 2025	31.85	31.85	30.91	30.93	30.93	625,400
Mar 13, 2025	32.00	32.50	31.02	31.07	31.07	443,700
Mar 12, 2025	32.19	33.07	31.64	31.98	31.98	481,400
Mar 11, 2025	31.93	32.52	31.33	32.13	32.13	839,700
Mar 10, 2025	31.67	32.75	31.58	31.99	31.99	812,600
Mar 7, 2025	33.80	34.47	32.32	32.38	32.38	662,000
Mar 6, 2025	33.15	34.33	33.15	33.98	33.98	495,400
Mar 5, 2025	33.54	34.30	33.49	33.95	33.95	537,100
Mar 4, 2025	32.60	33.66	32.47	33.39	33.39	774,000
Mar 3, 2025	35.55	35.70	32.82	33.12	33.12	978,800
Feb 28, 2025	34.05	35.54	34.05	35.54	35.54	680,900
Feb 27, 2025	34.51	35.73	34.31	34.34	34.34	905,100
Feb 26, 2025	35.19	36.07	34.32	34.44	34.44	644,700
Feb 25, 2025	35.48	35.75	34.42	35.19	35.19	775,600
Feb 24, 2025	36.14	36.17	34.57	35.47	35.47	992,900
Feb 21, 2025	34.32	35.30	33.75	35.22	35.22	1,018,400
Feb 20, 2025	34.00	34.00	33.25	33.75	33.75	376,000
Feb 19, 2025	33.32	34.50	33.32	34.02	34.02	566,400
Feb 18, 2025	33.50	34.86	33.18	33.61	33.61	869,500
Feb 14, 2025	32.93	34.68	32.86	33.22	33.22	786,700
Feb 13, 2025	33.48	33.49	31.95	33.30	33.30	710,800
Feb 12, 2025	32.00	33.34	31.56	32.81	32.81	831,100
Feb 11, 2025	32.64	33.81	32.62	32.66	32.66	602,000
Feb 10, 2025	33.53	34.03	32.38	33.97	33.97	1,192,600
Feb 7, 2025	34.27	34.27	33.07	33.46	33.46	617,500
Feb 6, 2025	34.47	34.94	34.28	34.42	34.42	528,100
Feb 5, 2025	33.99	35.09	33.95	34.38	34.38	503,300
Feb 4, 2025	33.64	34.45	33.33	34.01	34.01	606,500
Feb 3, 2025	33.88	34.17	32.87	33.62	33.62	538,600
Jan 31, 2025	34.60	35.08	33.65	34.39	34.39	660,700
Jan 30, 2025	34.12	34.83	33.29	34.54	34.54	476,200
Jan 29, 2025	33.49	34.02	32.90	33.73	33.73	423,800
Jan 28, 2025	33.82	33.85	32.59	33.55	33.55	457,800
Jan 27, 2025	33.82	35.25	33.71	33.75	33.75	568,100
Jan 24, 2025	35.36	35.84	34.11	34.46	34.46	522,300
Jan 23, 2025	33.39	35.44	33.20	35.38	35.38	765,800
Jan 22, 2025	33.24	34.47	33.13	34.06	34.06	605,100
Jan 21, 2025	32.95	33.50	32.40	33.23	33.23	563,500
Jan 17, 2025	32.33	32.81	31.39	32.42	32.42	807,500
Jan 16, 2025	33.38	33.82	31.48	31.82	31.82	1,004,000
Jan 15, 2025	34.59	35.03	32.96	33.28	33.28	658,500
Jan 14, 2025	34.61	34.98	32.85	33.32	33.32	741,200
Jan 13, 2025	34.06	34.73	33.79	34.30	34.30	503,300
Jan 10, 2025	35.14	35.23	32.96	34.42	34.42	1,256,000
Jan 8, 2025	35.14	36.00	34.47	35.90	35.90	1,032,800
Jan 7, 2025	33.63	35.55	33.63	35.12	35.12	1,197,000
Jan 6, 2025	32.27	34.48	32.27	33.54	33.54	2,258,100
Jan 3, 2025	32.06	32.54	31.73	32.19	32.19	881,900
Jan 2, 2025	32.82	33.47	31.57	31.84	31.84	652,800
Dec 31, 2024	33.55	34.25	32.45	32.86	32.86	563,600
Dec 30, 2024	33.29	33.80	32.31	33.03	33.03	682,500
Dec 27, 2024	33.87	34.64	32.91	33.40	33.40	831,400
Dec 26, 2024	34.00	34.91	33.75	34.37	34.37	655,900
Dec 24, 2024	35.39	35.53	33.80	34.19	34.19	386,500
Dec 23, 2024	35.42	35.60	34.60	35.35	35.35	811,600
Dec 20, 2024	35.50	36.30	35.13	35.42	35.42	3,199,100
Dec 19, 2024	39.10	39.88	35.50	35.81	35.81	1,268,100
Dec 18, 2024	42.19	42.36	38.40	39.02	39.02	984,500
Dec 17, 2024	42.32	42.84	40.65	41.96	41.96	852,400
Dec 16, 2024	39.01	44.46	38.63	42.69	42.69	1,452,000
Dec 13, 2024	38.08	39.48	37.20	38.97	38.97	1,351,100
Dec 12, 2024	43.14	43.34	37.93	38.17	38.17	1,708,100
Dec 11, 2024	46.28	46.68	43.21	43.37	43.37	961,800
Dec 10, 2024	48.65	51.27	44.35	46.02	46.02	2,352,500
Dec 9, 2024	56.11	57.33	44.62	48.64	48.64	3,080,400
Dec 6, 2024	59.09	62.45	59.09	61.64	61.64	798,500
Dec 5, 2024	58.83	60.93	58.83	58.97	58.97	610,000
Dec 4, 2024	58.55	62.15	57.91	59.45	59.45	765,400
Dec 3, 2024	58.51	59.23	57.45	58.88	58.88	398,100
Dec 2, 2024	59.40	59.82	58.36	58.87	58.87	515,400
Nov 29, 2024	59.07	59.86	58.11	59.39	59.39	237,600
Nov 27, 2024	59.29	59.62	57.98	58.66	58.66	448,300
Nov 26, 2024	57.39	59.61	56.67	59.10	59.10	484,600
Nov 25, 2024	56.51	58.25	56.03	57.51	57.51	595,000
Nov 22, 2024	55.78	56.82	54.73	55.68	55.68	456,100
Nov 21, 2024	55.00	56.27	53.93	55.54	55.54	368,900
Nov 20, 2024	54.29	55.30	53.79	54.62	54.62	367,700
Nov 19, 2024	52.36	54.89	52.09	54.41	54.41	496,900
Nov 18, 2024	53.67	54.00	52.35	52.89	52.89	534,500
Nov 15, 2024	55.67	55.67	52.74	53.78	53.78	926,700
Nov 14, 2024	58.20	58.91	55.29	55.40	55.40	884,300
Nov 13, 2024	59.03	60.00	58.24	58.60	58.60	686,600
Nov 12, 2024	59.66	60.30	58.74	59.02	59.02	797,300
Nov 11, 2024	60.42	62.58	59.29	60.46	60.46	1,159,300
Nov 8, 2024	54.37	60.21	54.18	59.06	59.06	1,692,200
Nov 7, 2024	51.66	55.19	51.29	55.08	55.08	1,188,100
Nov 6, 2024	48.50	51.64	47.80	51.59	51.59	1,184,000
Nov 5, 2024	44.54	46.79	43.25	46.70	46.70	996,000
Nov 4, 2024	44.34	45.17	44.01	44.83	44.83	658,200
Nov 1, 2024	44.93	45.26	43.32	44.87	44.87	672,800
Oct 31, 2024	44.74	45.90	43.52	44.43	44.43	579,100
Oct 30, 2024	46.48	47.21	46.06	46.30	46.30	375,700
Oct 29, 2024	45.80	46.99	45.80	46.83	46.83	286,800
Oct 28, 2024	45.59	46.79	45.58	46.08	46.08	503,000
Oct 25, 2024	45.19	45.97	44.66	45.09	45.09	426,100
Oct 24, 2024	44.00	45.24	43.70	45.08	45.08	332,000
Oct 23, 2024	45.32	45.78	44.17	44.33	44.33	301,600
Oct 22, 2024	45.31	45.78	44.75	45.38	45.38	343,300
Oct 21, 2024	45.44	46.05	45.19	45.66	45.66	528,700
Oct 18, 2024	44.26	46.19	43.93	45.50	45.50	550,800
Oct 17, 2024	43.57	44.39	43.57	44.14	44.14	458,000
Oct 16, 2024	42.83	44.20	41.96	43.70	43.70	495,600
Oct 15, 2024	41.35	42.56	41.16	42.04	42.04	393,400
Oct 14, 2024	42.38	42.77	40.94	41.28	41.28	489,600
Oct 11, 2024	41.80	42.78	41.29	42.65	42.65	468,800
Oct 10, 2024	41.27	41.88	40.30	41.82	41.82	348,000
Oct 9, 2024	40.68	41.67	40.18	40.89	40.89	414,300
Oct 8, 2024	40.75	41.39	40.44	40.50	40.50	419,500
Oct 7, 2024	41.16	41.47	39.94	40.59	40.59	383,700
Oct 4, 2024	41.11	42.08	41.00	41.33	41.33	319,000
Oct 3, 2024	41.43	42.21	40.37	40.56	40.56	498,600
Oct 2, 2024	42.13	42.54	41.21	41.79	41.79	766,600
Oct 1, 2024	44.35	44.53	42.40	42.47	42.47	590,200
Sep 30, 2024	45.61	46.24	44.16	44.43	44.43	817,400
Sep 27, 2024	45.57	46.20	41.97	45.61	45.61	2,199,000
Sep 26, 2024	51.33	53.29	47.53	48.05	48.05	1,793,000
Sep 25, 2024	46.59	49.13	45.56	49.03	49.03	632,400
Sep 24, 2024	45.80	46.95	44.80	46.59	46.59	339,400
Sep 23, 2024	46.85	47.44	45.40	45.76	45.76	423,400
Sep 20, 2024	47.18	47.70	46.49	46.55	46.55	1,012,800
Sep 19, 2024	46.82	48.07	46.20	47.38	47.38	436,900
Sep 18, 2024	45.69	47.26	45.17	45.54	45.54	313,300
Sep 17, 2024	45.78	46.99	45.32	45.69	45.69	267,600
Sep 16, 2024	46.87	47.08	45.23	45.41	45.41	271,600
Sep 13, 2024	45.21	47.09	45.00	46.69	46.69	254,200
Sep 12, 2024	44.30	45.44	43.82	44.92	44.92	209,600
Sep 11, 2024	43.42	44.56	43.12	44.31	44.31	298,600
Sep 10, 2024	44.20	44.66	43.50	44.52	44.52	214,100
Sep 9, 2024	43.15	44.20	43.00	43.93	43.93	319,400
Sep 6, 2024	44.31	44.56	42.97	43.28	43.28	277,700
Sep 5, 2024	44.87	44.87	43.38	44.04	44.04	302,400
Sep 4, 2024	44.32	44.93	43.52	44.75	44.75	201,400
Sep 3, 2024	45.80	46.81	44.60	44.73	44.73	366,000
Aug 30, 2024	46.01	46.25	45.25	45.91	45.91	335,100
Aug 29, 2024	45.61	46.80	45.15	45.86	45.86	251,400
Aug 28, 2024	46.99	49.36	43.54	45.36	45.36	880,000
Aug 27, 2024	46.51	47.18	45.85	47.09	47.09	223,700
Aug 26, 2024	46.34	47.01	45.99	46.57	46.57	264,400
Aug 23, 2024	46.23	46.68	45.55	46.22	46.22	227,600
Aug 22, 2024	47.10	47.29	45.35	45.70	45.70	327,500
Aug 21, 2024	45.22	47.58	44.97	47.10	47.10	672,900
Aug 20, 2024	45.41	45.69	44.77	44.87	44.87	268,600
Aug 19, 2024	44.83	45.66	44.49	45.47	45.47	361,800
Aug 16, 2024	45.00	45.47	44.45	45.03	45.03	311,300
Aug 15, 2024	45.54	45.95	44.62	44.91	44.91	320,300
Aug 14, 2024	45.35	45.35	44.13	44.68	44.68	354,200
Aug 13, 2024	44.96	45.37	44.56	45.11	45.11	246,600
Aug 12, 2024	43.73	44.79	43.31	44.74	44.74	311,100
Aug 9, 2024	43.95	44.40	42.89	43.70	43.70	343,700
Aug 8, 2024	43.12	43.96	41.30	43.79	43.79	474,400
Aug 7, 2024	45.50	45.85	42.07	42.57	42.57	571,100
Aug 6, 2024	42.78	44.22	41.55	42.61	42.61	519,400
Aug 5, 2024	40.97	43.04	40.97	42.59	42.59	608,200
Aug 2, 2024	42.14	44.36	42.05	43.96	43.96	564,000
Aug 1, 2024	44.88	45.56	42.11	44.50	44.50	876,600
Jul 31, 2024	47.19	48.00	46.24	46.40	46.40	402,100
Jul 30, 2024	47.54	48.36	46.50	46.79	46.79	374,000
Jul 29, 2024	48.20	49.00	46.69	47.43	47.43	340,900
Jul 26, 2024	49.16	49.29	47.77	48.05	48.05	333,800
Jul 25, 2024	48.25	49.44	47.57	48.50	48.50	687,700
Jul 24, 2024	49.31	49.93	47.80	48.19	48.19	456,000
Jul 23, 2024	47.30	50.35	47.02	49.72	49.72	775,300
Jul 22, 2024	46.86	47.76	46.15	47.75	47.75	417,100
Jul 19, 2024	47.79	48.34	46.54	46.61	46.61	527,200
Jul 18, 2024	47.03	48.06	46.62	47.68	47.68	701,400
Jul 17, 2024	47.31	48.54	47.02	47.16	47.16	910,400
Jul 16, 2024	47.65	48.64	47.30	48.05	48.05	623,300
Jul 15, 2024	46.30	47.32	45.24	46.96	46.96	630,400
Jul 12, 2024	44.55	46.13	44.43	45.88	45.88	736,100
Jul 11, 2024	44.30	46.35	44.30	44.39	44.39	636,300
Jul 10, 2024	42.74	43.53	42.45	43.49	43.49	503,000
Jul 9, 2024	41.16	42.98	40.80	42.70	42.70	685,700
Jul 8, 2024	43.11	43.24	40.80	41.19	41.19	982,800
Jul 5, 2024	42.02	42.88	41.43	42.65	42.65	312,400
Jul 3, 2024	42.36	42.65	41.59	42.02	42.02	191,100
Jul 2, 2024	43.37	43.85	41.54	42.05	42.05	467,500
Jul 1, 2024	43.14	44.30	43.09	43.38	43.38	431,800
Jun 28, 2024	43.81	44.22	42.57	43.12	43.12	1,099,300
Jun 27, 2024	43.49	44.57	43.10	43.61	43.61	329,400
Jun 26, 2024	44.69	45.19	43.25	43.36	43.36	506,100
Jun 25, 2024	45.07	46.02	44.28	44.69	44.69	617,600
Jun 24, 2024	45.62	46.34	45.05	45.23	45.23	482,500
Jun 21, 2024	42.55	45.30	42.47	45.22	45.22	2,705,400
Jun 20, 2024	42.50	42.73	41.80	42.45	42.45	570,000
Jun 18, 2024	42.83	42.96	41.75	42.56	42.56	757,200
Jun 17, 2024	44.11	44.23	42.06	42.59	42.59	974,600
Jun 14, 2024	45.42	45.88	44.00	44.11	44.11	804,800
Jun 13, 2024	48.15	48.34	46.62	46.77	46.77	647,800
Jun 12, 2024	48.78	48.88	47.10	47.97	47.97	1,138,100
Jun 11, 2024	47.08	47.72	46.58	47.51	47.51	557,700
Jun 10, 2024	46.99	47.89	46.11	47.22	47.22	587,400
Jun 7, 2024	47.55	48.02	46.65	47.61	47.61	702,000
Jun 6, 2024	48.68	48.85	47.59	47.80	47.80	961,600
Jun 5, 2024	47.42	49.06	46.65	48.83	48.83	1,230,400
Jun 4, 2024	44.05	47.74	43.83	47.35	47.35	1,806,000
Jun 3, 2024	36.87	44.41	36.39	43.83	43.83	2,025,900
May 31, 2024	37.69	38.33	36.14	36.34	36.34	933,100
May 30, 2024	38.33	38.53	37.23	37.54	37.54	692,100
May 29, 2024	38.81	39.57	37.47	38.00	38.00	1,132,000
May 28, 2024	38.50	39.70	37.40	38.81	38.81	3,533,000
May 24, 2024	32.84	33.46	31.00	31.50	31.50	605,200
May 23, 2024	33.47	33.71	32.44	32.69	32.69	540,100
May 22, 2024	33.79	33.94	33.17	33.44	33.44	656,200
May 21, 2024	33.11	34.21	33.03	33.88	33.88	812,600
May 20, 2024	34.35	34.35	33.02	33.19	33.19	469,100
May 17, 2024	35.00	35.02	34.07	34.34	34.34	654,900
May 16, 2024	35.16	35.20	34.82	35.00	35.00	360,200
May 15, 2024	34.49	35.33	34.30	35.18	35.18	524,700
May 14, 2024	33.55	34.19	33.20	34.14	34.14	518,100
May 13, 2024	33.40	33.66	32.77	33.54	33.54	560,400
May 10, 2024	32.94	33.09	32.45	33.00	33.00	506,100
May 9, 2024	32.76	33.59	32.25	32.92	32.92	868,000
May 8, 2024	32.42	32.75	31.84	32.46	32.46	786,200
May 7, 2024	33.47	33.52	32.52	32.80	32.80	708,100
May 6, 2024	34.76	35.11	33.21	33.22	33.22	684,300
May 3, 2024	34.90	35.48	33.63	34.54	34.54	807,900
May 2, 2024	33.59	35.36	33.16	34.58	34.58	694,300
May 1, 2024	32.30	34.58	32.30	33.66	33.66	857,500
Apr 30, 2024	32.63	33.30	31.77	32.50	32.50	660,900
Apr 29, 2024	31.50	33.22	31.50	32.76	32.76	734,900
Apr 26, 2024	31.70	32.01	31.31	31.49	31.49	419,300
Apr 25, 2024	31.22	32.25	31.22	31.67	31.67	722,000
Apr 24, 2024	32.08	32.26	31.32	31.67	31.67	643,300
Apr 23, 2024	30.40	33.02	30.40	31.81	31.81	1,225,400
Apr 22, 2024	29.66	30.89	29.50	30.21	30.21	861,800
Apr 19, 2024	29.27	30.28	28.71	29.53	29.53	747,400
Apr 18, 2024	29.10	29.90	29.03	29.43	29.43	549,500
Apr 17, 2024	28.93	29.34	28.89	29.03	29.03	503,000
Apr 16, 2024	29.07	29.59	28.74	28.80	28.80	470,700
Apr 15, 2024	29.78	29.80	28.73	29.26	29.26	618,000
Apr 12, 2024	30.50	30.70	28.71	29.51	29.51	754,200
Apr 11, 2024	30.40	31.02	29.90	30.63	30.63	802,800
Apr 10, 2024	29.23	30.26	29.05	29.94	29.94	738,800
Apr 9, 2024	27.84	29.86	27.81	29.71	29.71	959,000
Apr 8, 2024	27.56	28.39	27.14	27.70	27.70	734,800
Apr 5, 2024	27.79	28.25	27.45	27.55	27.55	565,800
Apr 4, 2024	28.81	28.86	27.72	27.92	27.92	391,200
Apr 3, 2024	28.56	28.78	27.99	28.47	28.47	541,800
Apr 2, 2024	28.38	28.99	27.89	28.67	28.67	589,500

RARE Ultragenyx Pharmaceutical Inc.

33.84

-6.55%

IRON Disc Medicine, Inc.

47.15

-5.02%

PTCT PTC Therapeutics, Inc.

46.60

-8.56%

BPMC Blueprint Medicines Corporation

85.94

-2.90%

KYMR Kymera Therapeutics, Inc.

25.24

-7.80%

VERA Vera Therapeutics, Inc.

22.02

-8.33%

DYN Dyne Therapeutics, Inc.

9.23

-11.76%

PTGX Protagonist Therapeutics, Inc.

46.88

-3.06%

IONS Ionis Pharmaceuticals, Inc.

27.26

-9.65%

INCY Incyte Corporation

60.91

+0.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Agios Pharmaceuticals, Inc. (AGIO)

Related Tickers