Agios Pharma (AGIO) Historical Prices

700 Followers

Time Period

Events

AGIO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	31.99	33.12	31.53	32.82	32.82	+3.34%	844,598	0.78
Nov 10, 2026	31.00	31.89	30.48	31.76	31.76	+7.99%	1,005,368	0.93
Nov 09, 2026	29.32	31.45	28.93	31.38	31.38	+6.70%	1,341,937	1.25
Nov 06, 2026	28.99	29.80	28.46	29.41	29.41	+4.03%	1,281,175	1.20
Nov 05, 2026	31.19	31.19	27.57	28.27	28.27	-9.91%	2,551,342	2.44
Nov 04, 2026	32.09	32.09	30.56	31.38	31.38	+0.58%	1,106,273	1.05
Nov 03, 2026	30.20	31.64	30.06	31.20	31.20	+4.17%	684,858	0.65
Nov 02, 2026	30.95	31.42	29.83	29.95	29.95	-1.96%	1,912,494	1.83
Oct 30, 2026	31.43	33.00	29.80	30.55	30.55	-17.94%	3,094,266	3.06
Oct 29, 2026	38.23	38.69	36.76	37.23	37.23	-2.33%	851,010	0.84
Oct 28, 2026	37.46	38.44	36.86	38.12	38.12	+0.24%	1,201,320	1.17
Oct 27, 2026	36.59	38.07	36.30	38.03	38.03	+3.20%	738,982	0.69
Oct 26, 2026	37.32	38.13	36.63	36.85	36.85	-0.41%	838,540	0.78
Oct 23, 2026	36.93	37.32	36.10	37.00	37.00	-0.51%	920,047	0.86
Oct 22, 2026	37.22	37.74	36.35	37.19	37.19	+0.03%	931,100	0.87
Oct 21, 2026	36.62	37.59	36.46	37.18	37.18	+1.47%	849,888	0.79
Oct 20, 2026	35.04	37.00	35.02	36.64	36.64	+4.99%	1,518,815	1.43
Oct 19, 2026	31.61	35.03	31.61	34.90	34.90	+11.43%	1,972,982	1.89
Oct 16, 2026	32.35	32.52	31.16	31.32	31.32	-3.09%	952,660	0.88
Oct 15, 2026	31.70	32.84	31.35	32.32	32.32	+4.36%	2,048,391	1.93
Oct 14, 2026	30.07	31.11	29.67	30.97	30.97	+2.52%	930,895	0.88
Oct 13, 2026	30.60	30.99	30.10	30.21	30.21	-1.98%	1,168,650	1.11
Oct 12, 2026	31.84	32.22	30.69	30.82	30.82	-3.11%	647,847	0.62
Oct 09, 2026	31.85	32.15	31.52	31.81	31.81	-0.34%	835,681	0.80
Oct 08, 2026	31.46	32.32	31.16	31.92	31.92	+0.41%	2,078,642	2.02
Oct 07, 2026	31.37	32.27	31.07	31.79	31.79	+0.22%	1,673,115	1.64
Oct 06, 2026	31.49	32.03	30.79	31.72	31.72	+1.50%	1,278,353	1.27
Oct 05, 2026	31.65	31.76	30.78	31.25	31.25	-1.73%	808,694	0.79
Oct 02, 2026	32.82	32.82	31.65	31.80	31.80	-2.09%	569,934	0.54
Oct 01, 2026	33.25	33.73	32.42	32.48	32.48	-2.32%	1,248,802	1.20
Sep 30, 2026	33.67	34.06	33.20	33.25	33.25	-0.15%	1,548,455	1.52
Sep 29, 2026	33.21	33.55	32.70	33.30	33.30	-0.36%	416,413	0.41
Sep 28, 2026	32.53	34.12	32.35	33.42	33.42	+2.58%	1,347,679	1.32
Sep 25, 2026	32.93	33.33	32.54	32.58	32.58	-0.97%	996,512	0.98
Sep 24, 2026	34.02	34.13	31.37	32.90	32.90	-3.77%	1,635,129	1.62
Sep 23, 2026	34.85	35.09	34.09	34.19	34.19	-2.23%	752,478	0.71
Sep 22, 2026	34.19	35.36	33.88	34.97	34.97	+3.00%	1,170,409	1.12
Sep 21, 2026	33.70	34.14	33.30	33.95	33.95	+2.66%	884,550	0.84
Sep 18, 2026	33.29	33.40	32.77	33.07	33.07	-1.61%	1,566,179	1.51
Sep 17, 2026	33.42	34.30	33.19	33.61	33.61	+2.00%	601,667	0.57
Sep 16, 2026	32.89	33.75	32.74	32.95	32.95	+0.43%	863,620	0.81
Sep 15, 2026	33.23	33.48	32.22	32.81	32.81	-1.23%	1,354,035	1.27
Sep 14, 2026	33.83	34.36	32.89	33.22	33.22	-1.13%	794,484	0.75
Sep 11, 2026	33.94	34.28	33.32	33.60	33.60	-0.12%	750,171	0.69
Sep 10, 2026	34.26	35.28	33.21	33.64	33.64	-2.86%	720,256	0.66
Sep 09, 2026	33.14	35.38	33.14	34.63	34.63	+3.22%	1,024,568	0.93
Sep 08, 2026	32.53	33.93	32.23	33.55	33.55	+1.36%	816,359	0.74
Sep 07, 2026	33.13	33.50	32.92	33.10	33.10	0.00%	0	0.00
Sep 04, 2026	33.13	33.50	32.92	33.10	33.10	-0.09%	480,161	0.43
Sep 03, 2026	34.28	34.39	32.95	33.13	33.13	-2.93%	516,032	0.46

Agios Pharma historical prices

Agios Pharma (AGIO) Historical Prices

Become an Expert with TipRanks Premium