Agios Pharm (AGIO) Historical Stock Data
29.17 ↑4.58 (18.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGIO is up 0.15% a day on average. There have been 14 days where Agios Pharm closed green and 16 days where AGIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 28.00 | 29.17 | ↑$1.17 (4.18%) | 27.10 | 30.04 | 6.31M |
| 2025-12-23 | 24.95 | 24.59 | ↓$0.36 (-1.44%) | 24.44 | 24.95 | 0.92M |
| 2025-12-22 | 24.53 | 24.95 | ↑$0.42 (1.71%) | 24.16 | 25.06 | 2.56M |
| 2025-12-19 | 25.07 | 24.46 | ↓$0.61 (-2.43%) | 24.25 | 25.31 | 3.77M |
| 2025-12-18 | 25.78 | 24.73 | ↓$1.05 (-4.07%) | 24.60 | 26.22 | 1.17M |
| 2025-12-17 | 26.19 | 25.45 | ↓$0.74 (-2.83%) | 25.41 | 26.36 | 1.42M |
| 2025-12-16 | 26.72 | 26.09 | ↓$0.63 (-2.36%) | 25.98 | 26.90 | 1.04M |
| 2025-12-15 | 27.60 | 26.85 | ↓$0.75 (-2.72%) | 26.52 | 27.95 | 1.18M |
| 2025-12-12 | 27.52 | 27.27 | ↓$0.25 (-0.91%) | 26.78 | 27.67 | 1.20M |
| 2025-12-11 | 27.84 | 27.46 | ↓$0.38 (-1.36%) | 27.26 | 28.25 | 1.51M |
| 2025-12-10 | 27.03 | 28.00 | ↑$0.97 (3.59%) | 26.86 | 28.61 | 1.63M |
| 2025-12-09 | 27.42 | 26.85 | ↓$0.57 (-2.08%) | 26.80 | 27.64 | 1M |
| 2025-12-08 | 27.60 | 27.28 | ↓$0.32 (-1.16%) | 27.12 | 28.58 | 1.09M |
| 2025-12-05 | 27.56 | 27.73 | ↑$0.17 (0.62%) | 27.06 | 27.95 | 849.95K |
| 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 |
Create an account or log in to view more rows.
$AGIO has just been halted from trading.
$AGIO bag holders for life club
$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