Agios Pharm (AGIO) Historical Stock Data
27.42 ↓0.07 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGIO is up 0.79% a day on average. There have been 21 days where Agios Pharm closed green and 9 days where AGIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 27.35 | 27.42 | ↑$0.07 (0.26%) | 27.13 | 27.69 | 1.23M |
| 2025-12-03 | 27.15 | 27.49 | ↑$0.34 (1.25%) | 26.99 | 27.73 | 1.20M |
| 2025-12-02 | 27.74 | 26.98 | ↓$0.76 (-2.74%) | 26.81 | 27.99 | 1.73M |
| 2025-12-01 | 28.51 | 27.84 | ↓$0.67 (-2.35%) | 27.63 | 28.55 | 1.50M |
| 2025-11-28 | 29.30 | 29.20 | ↓$0.10 (-0.34%) | 28.45 | 29.30 | 500.59K |
| 2025-11-26 | 28.85 | 29.04 | ↑$0.19 (0.66%) | 27.84 | 29.46 | 1.86M |
| 2025-11-25 | 27.19 | 28.43 | ↑$1.24 (4.54%) | 26.36 | 28.63 | 2.30M |
| 2025-11-24 | 25.56 | 26.49 | ↑$0.93 (3.64%) | 24.96 | 26.75 | 4.27M |
| 2025-11-21 | 24.66 | 25.24 | ↑$0.58 (2.35%) | 23.00 | 25.94 | 3.64M |
| 2025-11-20 | 23.30 | 24.57 | ↑$1.27 (5.45%) | 23.05 | 25.98 | 7.67M |
| 2025-11-19 | 23.29 | 22.34 | ↓$0.95 (-4.08%) | 22.24 | 25.07 | 17.66M |
| 2025-11-18 | 44.92 | 45.49 | ↑$0.57 (1.27%) | 44.40 | 46.00 | 568.96K |
| 2025-11-17 | 43.59 | 45.13 | ↑$1.54 (3.53%) | 42.50 | 45.96 | 882.91K |
| 2025-11-14 | 41.89 | 43.65 | ↑$1.76 (4.20%) | 41.34 | 44.29 | 848.75K |
| 2025-11-13 | 43.12 | 42.54 | ↓$0.58 (-1.35%) | 42.47 | 44.22 | 666.85K |
| 2025-11-12 | 43.84 | 43.63 | ↓$0.21 (-0.48%) | 43.20 | 44.55 | 876.81K |
| 2025-11-11 | 41.24 | 43.86 | ↑$2.62 (6.35%) | 41.16 | 43.90 | 530.99K |
| 2025-11-10 | 41.02 | 41.38 | ↑$0.36 (0.88%) | 41.00 | 42.07 | 465.41K |
| 2025-11-07 | 40.19 | 40.67 | ↑$0.48 (1.19%) | 39.38 | 41.48 | 378.76K |
| 2025-11-06 | 40.26 | 40.31 | ↑$0.05 (0.12%) | 39.94 | 40.86 | 380.69K |
| 2025-11-05 | 40.25 | 40.51 | ↑$0.26 (0.65%) | 39.21 | 40.72 | 503.63K |
| 2025-11-04 | 39.33 | 40.00 | ↑$0.67 (1.70%) | 38.90 | 40.32 | 711.17K |
| 2025-11-03 | 42.86 | 40.13 | ↓$2.73 (-6.37%) | 39.96 | 44.10 | 834.71K |
| 2025-10-31 | 42.86 | 43.24 | ↑$0.38 (0.89%) | 42.26 | 43.72 | 735.19K |
| 2025-10-30 | 42.18 | 43.18 | ↑$1.00 (2.37%) | 40.18 | 43.81 | 0.99M |
| 2025-10-29 | 42.96 | 41.96 | ↓$1.00 (-2.33%) | 41.82 | 43.47 | 564.85K |
| 2025-10-28 | 42.97 | 43.43 | ↑$0.46 (1.07%) | 42.45 | 43.78 | 647.36K |
| 2025-10-27 | 43.39 | 43.08 | ↓$0.31 (-0.71%) | 43.01 | 44.25 | 546.18K |
| 2025-10-24 | 42.61 | 43.33 | ↑$0.72 (1.69%) | 42.10 | 43.43 | 343.06K |
| 2025-10-23 | 41.92 | 42.09 | ↑$0.17 (0.41%) | 41.27 | 42.11 | 324.81K |
Create an account or log in to view more rows.
$AGIO Hold on to your Butts.
$AGIO LOL
$AGIO the greatest stock of all time
will not bow to the shorts
oh yeah
$AGIO I still don’t wanna buy it
$AGIO Move up
let's buy
$AGIO down hard at open
$AGIO Ride this train. You won't regret.
$AGIO bull trap confirmed
$AGIO cant wait for next week
$AGIO recovery hasn’t even started yet.. imo