MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGIO — Agios Pharmaceuticals, Inc.
NasdaqAgios Pharmaceuticals, Inc.
$32.48
-0.77(-2.32%)
- O
- 33.25
- H
- 33.73
- L
- 32.42
- V
- 1.25M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$32.48
Period Return+18.8%
Period High$46.00
Period Low$22.24
Avg Daily Volume1.01M
Total Trading Days365
AGIO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $33.25 | $33.73 | $32.42 | $32.48 | $-0.77 | -2.32% | 1,248,705 | $32.71 | $32.42 $33.73 |
| Sep 30, 2026 | $33.67 | $34.06 | $33.20 | $33.25 | $-0.05 | -0.15% | 1,548,456 | $33.34 | $33.20 $34.06 |
| Sep 29, 2026 | $33.21 | $33.55 | $32.70 | $33.30 | $-0.12 | -0.36% | 416,413 | $33.22 | $32.70 $33.55 |
| Sep 28, 2026 | $32.53 | $34.12 | $32.35 | $33.42 | +$0.84 | +2.58% | 1,347,679 | $33.45 | $32.35 $34.12 |
| Sep 25, 2026 | $32.93 | $33.33 | $32.54 | $32.58 | $-0.32 | -0.97% | 996,512 | $32.77 | $32.54 $33.33 |
| Sep 24, 2026 | $34.02 | $34.13 | $31.37 | $32.90 | $-1.29 | -3.77% | 1,635,130 | $32.74 | $31.37 $34.13 |
| Sep 23, 2026 | $34.85 | $35.09 | $34.09 | $34.19 | $-0.78 | -2.23% | 752,478 | $34.31 | $34.09 $35.09 |
| Sep 22, 2026 | $34.19 | $35.36 | $33.88 | $34.97 | +$1.02 | +3.00% | 1,170,410 | $34.88 | $33.88 $35.36 |
| Sep 21, 2026 | $33.70 | $34.14 | $33.30 | $33.95 | +$0.88 | +2.66% | 884,551 | $33.83 | $33.30 $34.14 |
| Sep 18, 2026 | $33.29 | $33.40 | $32.77 | $33.07 | $-0.54 | -1.61% | 1,566,179 | $33.07 | $32.77 $33.40 |
| Sep 17, 2026 | $33.42 | $34.30 | $33.19 | $33.61 | +$0.66 | +2.00% | 956,676 | $33.67 | $33.19 $34.30 |
| Sep 16, 2026 | $32.89 | $33.75 | $32.74 | $32.95 | +$0.14 | +0.43% | 863,621 | $33.20 | $32.74 $33.75 |
| Sep 15, 2026 | $33.23 | $33.48 | $32.22 | $32.81 | $-0.41 | -1.23% | 1,065,108 | $32.85 | $32.22 $33.48 |
| Sep 14, 2026 | $33.83 | $34.36 | $32.89 | $33.22 | $-0.38 | -1.13% | 703,857 | $33.28 | $32.89 $34.36 |
| Sep 11, 2026 | $33.94 | $34.28 | $33.32 | $33.60 | $-0.04 | -0.12% | 750,171 | $33.74 | $33.32 $34.28 |
| Sep 10, 2026 | $34.26 | $35.28 | $33.21 | $33.64 | $-0.99 | -2.86% | 720,256 | $33.58 | $33.21 $35.28 |
| Sep 9, 2026 | $33.14 | $35.38 | $33.14 | $34.63 | +$1.08 | +3.22% | 1,024,568 | $34.84 | $33.14 $35.38 |
| Sep 8, 2026 | $32.53 | $33.93 | $32.23 | $33.55 | +$0.45 | +1.36% | 816,359 | $33.55 | $32.23 $33.93 |
| Sep 4, 2026 | $33.13 | $33.50 | $32.92 | $33.10 | $-0.03 | -0.09% | 480,162 | $33.15 | $32.92 $33.50 |
| Sep 3, 2026 | $34.28 | $34.39 | $32.95 | $33.13 | $-1.00 | -2.93% | 516,035 | $33.29 | $32.95 $34.39 |
| Sep 2, 2026 | $34.49 | $34.93 | $33.54 | $34.13 | $-0.08 | -0.23% | 650,840 | $34.13 | $33.54 $34.93 |
| Sep 1, 2026 | $33.60 | $34.34 | $33.21 | $34.21 | +$0.53 | +1.57% | 926,955 | $34.08 | $33.21 $34.34 |
| Aug 31, 2026 | $33.09 | $33.87 | $32.93 | $33.68 | +$0.36 | +1.08% | 1,109,724 | $33.55 | $32.93 $33.87 |
| Aug 28, 2026 | $33.94 | $34.36 | $33.27 | $33.32 | $-0.96 | -2.80% | 519,740 | $33.48 | $33.27 $34.36 |
| Aug 27, 2026 | $33.94 | $34.81 | $33.61 | $34.28 | +$0.29 | +0.85% | 1,001,444 | $34.29 | $33.61 $34.81 |
| Aug 26, 2026 | $33.84 | $34.43 | $33.24 | $33.99 | +$0.09 | +0.27% | 812,040 | $34.00 | $33.24 $34.43 |
| Aug 25, 2026 | $32.85 | $34.26 | $32.84 | $33.90 | +$1.26 | +3.86% | 742,189 | $33.83 | $32.84 $34.26 |
| Aug 24, 2026 | $33.25 | $33.25 | $32.61 | $32.64 | $-0.45 | -1.36% | 635,735 | $32.81 | $32.61 $33.25 |
| Aug 21, 2026 | $33.62 | $34.09 | $32.95 | $33.09 | $-0.54 | -1.61% | 577,553 | $33.29 | $32.95 $34.09 |
| Aug 20, 2026 | $34.64 | $35.09 | $33.61 | $33.63 | $-1.49 | -4.24% | 682,571 | $33.89 | $33.61 $35.09 |