NasdaqCM - Delayed Quote USD

Agile Therapeutics, Inc. (AGRX)

0.3800 -0.0140 (-3.55%)
As of 12:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.3744 0.4000 0.3744 0.3800 0.3800 59,353
Apr 22, 2024 0.3950 0.3950 0.3690 0.3940 0.3940 15,900
Apr 19, 2024 0.3680 0.3950 0.3680 0.3800 0.3800 47,600
Apr 18, 2024 0.3660 0.3850 0.3660 0.3700 0.3700 15,100
Apr 17, 2024 0.3840 0.4140 0.3560 0.3680 0.3680 119,700
Apr 16, 2024 0.3700 0.4000 0.3700 0.3860 0.3860 123,000
Apr 15, 2024 0.4000 0.4000 0.3640 0.3700 0.3700 35,200
Apr 12, 2024 0.3900 0.4040 0.3550 0.3640 0.3640 78,800
Apr 11, 2024 0.3600 0.4200 0.3150 0.4200 0.4200 323,900
Apr 10, 2024 0.3500 0.3800 0.3500 0.3550 0.3550 9,000
Apr 9, 2024 0.3720 0.3990 0.3500 0.3690 0.3690 96,200
Apr 8, 2024 0.2540 0.4030 0.2540 0.3940 0.3940 295,800
Apr 5, 2024 0.2950 0.3050 0.2720 0.2900 0.2900 184,500
Apr 4, 2024 0.2710 0.2960 0.2710 0.2880 0.2880 34,400
Apr 3, 2024 0.2850 0.2880 0.2600 0.2800 0.2800 127,200
Apr 2, 2024 0.2600 0.2880 0.2550 0.2730 0.2730 245,800
Apr 1, 2024 0.3320 0.3400 0.2220 0.2700 0.2700 376,500
Mar 28, 2024 0.3330 0.4050 0.3130 0.3400 0.3400 293,400
Mar 27, 2024 0.3300 0.4180 0.3250 0.3700 0.3700 468,800
Mar 26, 2024 0.2400 0.3400 0.2000 0.3340 0.3340 1,714,400
Mar 25, 2024 0.5660 0.6110 0.5180 0.6020 0.6020 1,966,100
Mar 22, 2024 0.5600 0.5680 0.5100 0.5470 0.5470 420,800
Mar 21, 2024 0.5800 0.5800 0.5450 0.5610 0.5610 356,600
Mar 20, 2024 0.5310 0.5800 0.5040 0.5790 0.5790 479,900
Mar 19, 2024 0.5600 0.6700 0.5100 0.5280 0.5280 902,400
Mar 18, 2024 0.5680 0.5800 0.5310 0.5600 0.5600 350,900
Mar 15, 2024 0.5900 0.5930 0.5070 0.5430 0.5430 811,100
Mar 14, 2024 0.6700 0.7000 0.5210 0.5910 0.5910 1,701,400
Mar 13, 2024 0.8300 0.8300 0.7010 0.7060 0.7060 13,756,900
Mar 12, 2024 0.7250 0.7450 0.7000 0.7290 0.7290 225,900
Mar 11, 2024 0.7490 0.7490 0.7000 0.7180 0.7180 106,100
Mar 8, 2024 0.7780 0.7780 0.7110 0.7450 0.7450 160,200
Mar 7, 2024 0.8200 0.8200 0.7540 0.7650 0.7650 207,400
Mar 6, 2024 0.8350 0.8440 0.7750 0.8060 0.8060 139,700
Mar 5, 2024 0.8570 0.8700 0.8070 0.8200 0.8200 87,300
Mar 4, 2024 0.8500 0.8780 0.8310 0.8550 0.8550 153,600
Mar 1, 2024 0.8100 0.8500 0.7950 0.8500 0.8500 250,400
Feb 29, 2024 0.8000 0.8100 0.7800 0.7950 0.7950 131,000
Feb 28, 2024 0.8100 0.8100 0.7650 0.7690 0.7690 265,100
Feb 27, 2024 0.8300 0.8300 0.7800 0.7910 0.7910 227,400
Feb 26, 2024 0.8200 0.8480 0.7800 0.8080 0.8080 463,400
Feb 23, 2024 0.9130 0.9300 0.7800 0.8900 0.8900 874,000
Feb 22, 2024 1.3100 1.3100 0.9300 0.9470 0.9470 14,954,800
Feb 21, 2024 1.0500 1.0500 0.9510 0.9920 0.9920 114,000
Feb 20, 2024 1.2200 1.2200 1.0000 1.0500 1.0500 248,200
Feb 16, 2024 1.2500 1.2700 1.1900 1.2000 1.2000 95,600
Feb 15, 2024 1.2100 1.2400 1.1800 1.2220 1.2220 221,200
Feb 14, 2024 1.2000 1.2100 1.1900 1.2000 1.2000 29,500
Feb 13, 2024 1.2000 1.2000 1.1800 1.2000 1.2000 45,800
Feb 12, 2024 1.2200 1.2200 1.1700 1.1900 1.1900 83,000
Feb 9, 2024 1.2000 1.2630 1.1700 1.1700 1.1700 62,500
Feb 8, 2024 1.2800 1.2900 1.1500 1.2000 1.2000 176,000
Feb 7, 2024 1.5200 1.5200 1.2500 1.2800 1.2800 164,000
Feb 6, 2024 1.4600 1.5200 1.4300 1.5100 1.5100 17,300
Feb 5, 2024 1.4700 1.4900 1.4200 1.4300 1.4300 25,100
Feb 2, 2024 1.5200 1.5200 1.4030 1.4700 1.4700 65,600
Feb 1, 2024 1.5650 1.5650 1.4500 1.5100 1.5100 80,500
Jan 31, 2024 1.6000 1.6010 1.5300 1.5300 1.5300 34,100
Jan 30, 2024 1.6200 1.6600 1.5750 1.6100 1.6100 21,600
Jan 29, 2024 1.5900 1.6200 1.5300 1.6000 1.6000 39,900
Jan 26, 2024 1.5750 1.6000 1.5400 1.5800 1.5800 36,300
Jan 25, 2024 1.5800 1.6300 1.4600 1.5200 1.5200 51,500
Jan 24, 2024 1.4500 1.5900 1.4500 1.5900 1.5900 34,900
Jan 23, 2024 1.4800 1.5600 1.4500 1.4500 1.4500 73,400
Jan 22, 2024 1.4700 1.5300 1.4600 1.4800 1.4800 41,600
Jan 19, 2024 1.5500 1.8090 1.4200 1.4550 1.4550 153,100
Jan 18, 2024 1.6100 1.6950 1.5300 1.5800 1.5800 82,500
Jan 17, 2024 1.6300 1.7850 1.6100 1.6300 1.6300 77,900
Jan 16, 2024 1.8600 1.8700 1.7500 1.7500 1.7500 44,800
Jan 12, 2024 1.8600 1.8700 1.8000 1.8700 1.8700 49,600
Jan 11, 2024 1.7500 1.8700 1.6550 1.8600 1.8600 185,100
Jan 10, 2024 1.5600 1.6900 1.5100 1.6600 1.6600 52,200
Jan 9, 2024 1.5900 1.6500 1.4900 1.5700 1.5700 214,900
Jan 8, 2024 1.5400 1.6630 1.5400 1.5700 1.5700 63,500
Jan 5, 2024 1.6200 1.8680 1.4800 1.5600 1.5600 226,300
Jan 4, 2024 1.8200 1.8200 1.6040 1.6500 1.6500 35,200
Jan 3, 2024 1.8400 1.9080 1.5000 1.6300 1.6300 171,300
Jan 2, 2024 1.9400 1.9750 1.8400 1.8400 1.8400 66,500
Dec 29, 2023 1.9300 1.9700 1.8500 1.9500 1.9500 55,500
Dec 28, 2023 1.9600 2.0000 1.8100 1.9200 1.9200 112,000
Dec 27, 2023 1.9700 1.9700 1.8700 1.9200 1.9200 38,700
Dec 26, 2023 2.0300 2.0300 1.8500 1.8800 1.8800 74,900
Dec 22, 2023 2.0100 2.0700 1.9200 1.9500 1.9500 89,500
Dec 21, 2023 2.0400 2.0950 1.9600 2.0100 2.0100 85,300
Dec 20, 2023 2.0300 2.1700 1.9900 2.0100 2.0100 107,300
Dec 19, 2023 2.0900 2.1900 2.0200 2.1000 2.1000 50,700
Dec 18, 2023 2.0300 2.0900 2.0000 2.0500 2.0500 36,000
Dec 15, 2023 2.2000 2.2000 2.0000 2.0200 2.0200 64,900
Dec 14, 2023 2.1500 2.2000 2.0200 2.0700 2.0700 58,500
Dec 13, 2023 2.1400 2.1400 2.0000 2.1200 2.1200 39,600
Dec 12, 2023 2.1900 2.1900 1.9370 2.0400 2.0400 68,800
Dec 11, 2023 2.3200 2.3200 2.1100 2.1900 2.1900 56,000
Dec 8, 2023 2.3500 2.4150 2.2500 2.3000 2.3000 33,000
Dec 7, 2023 2.3200 2.3990 2.2500 2.3500 2.3500 35,500
Dec 6, 2023 2.5900 2.6000 2.2200 2.3000 2.3000 60,400
Dec 5, 2023 2.3000 2.5780 2.1450 2.2000 2.2000 89,200
Dec 4, 2023 2.1700 2.6060 2.1000 2.4700 2.4700 203,800
Dec 1, 2023 2.0850 2.1600 2.0700 2.1600 2.1600 22,500
Nov 30, 2023 2.1300 2.1500 1.9800 2.1100 2.1100 58,400
Nov 29, 2023 2.1300 2.1500 2.0600 2.1200 2.1200 16,800
Nov 28, 2023 2.0800 2.1100 2.0000 2.1100 2.1100 12,600
Nov 27, 2023 2.1300 2.1850 2.0300 2.0800 2.0800 25,800
Nov 24, 2023 2.0800 2.1740 1.9800 2.1300 2.1300 28,200
Nov 22, 2023 2.1000 2.2200 1.9000 2.0600 2.0600 106,200
Nov 21, 2023 2.1700 2.1700 1.9680 2.0800 2.0800 26,600
Nov 20, 2023 2.1300 2.2160 2.0000 2.1200 2.1200 51,000
Nov 17, 2023 2.1500 2.2500 2.0600 2.0600 2.0600 18,700
Nov 16, 2023 2.2000 2.2500 2.1200 2.1300 2.1300 14,900
Nov 15, 2023 2.0000 2.2500 1.9900 2.2300 2.2300 95,600
Nov 14, 2023 2.0300 2.0300 1.8200 1.9000 1.9000 55,900
Nov 13, 2023 2.0500 2.0600 1.8800 1.9200 1.9200 19,100
Nov 10, 2023 2.1200 2.1390 1.9500 2.0000 2.0000 28,900
Nov 9, 2023 2.0000 2.2310 1.9800 2.0500 2.0500 54,400
Nov 8, 2023 1.9380 2.1000 1.9380 1.9800 1.9800 75,700
Nov 7, 2023 1.9100 2.0790 1.9100 2.0100 2.0100 14,600
Nov 6, 2023 2.0100 2.0800 1.9200 1.9400 1.9400 22,500
Nov 3, 2023 2.0900 2.1000 1.9410 2.0390 2.0390 39,700
Nov 2, 2023 1.9000 2.0700 1.8200 2.0700 2.0700 59,500
Nov 1, 2023 1.8100 1.8400 1.7800 1.8300 1.8300 11,900
Oct 31, 2023 1.8190 1.8200 1.7610 1.8100 1.8100 10,200
Oct 30, 2023 1.7800 1.8400 1.7750 1.8200 1.8200 20,200
Oct 27, 2023 1.8100 1.8100 1.7500 1.7500 1.7500 29,700
Oct 26, 2023 1.8500 1.8500 1.8000 1.8100 1.8100 13,600
Oct 25, 2023 1.8670 1.9400 1.8300 1.8300 1.8300 33,900
Oct 24, 2023 1.9600 2.0500 1.7700 1.9000 1.9000 32,700
Oct 23, 2023 1.8600 1.9600 1.8500 1.9600 1.9600 32,700
Oct 20, 2023 1.8400 1.9500 1.7780 1.9100 1.9100 37,200
Oct 19, 2023 1.8200 1.9000 1.7910 1.8800 1.8800 36,900
Oct 18, 2023 1.7900 1.9000 1.7500 1.7900 1.7900 34,700
Oct 17, 2023 1.8400 1.8900 1.7500 1.7700 1.7700 25,600
Oct 16, 2023 1.7500 1.8300 1.6900 1.7900 1.7900 63,600
Oct 13, 2023 1.7500 1.8630 1.7500 1.7800 1.7800 19,700
Oct 12, 2023 1.8300 1.8300 1.7500 1.7500 1.7500 17,900
Oct 11, 2023 1.9100 1.9500 1.8200 1.8200 1.8200 28,700
Oct 10, 2023 1.8900 1.9500 1.8500 1.9100 1.9100 24,300
Oct 9, 2023 1.8400 1.9500 1.8300 1.8500 1.8500 45,700
Oct 6, 2023 2.0000 2.0000 1.9000 1.9000 1.9000 18,200
Oct 5, 2023 2.0100 2.0900 1.9700 1.9900 1.9900 43,400
Oct 4, 2023 2.0000 2.2000 2.0000 2.0200 2.0200 47,500
Oct 3, 2023 2.5200 2.5900 2.1000 2.1000 2.1000 46,100
Oct 2, 2023 2.5900 2.5900 2.3600 2.5900 2.5900 79,800
Sep 29, 2023 2.2300 2.4500 2.1600 2.4000 2.4000 113,900
Sep 28, 2023 2.1400 2.2400 2.0000 2.1800 2.1800 61,000
Sep 27, 2023 1.9830 2.1000 1.9100 2.1000 2.1000 40,300
Sep 26, 2023 1.8150 2.0500 1.7500 2.0200 2.0200 58,400
Sep 25, 2023 1.7700 1.9300 1.7600 1.8000 1.8000 29,000
Sep 22, 2023 1.8900 2.0900 1.7400 1.7600 1.7600 96,300
Sep 21, 2023 1.9700 1.9700 1.6500 1.7300 1.7300 47,400
Sep 20, 2023 1.8950 1.8950 1.7900 1.8200 1.8200 17,200
Sep 19, 2023 1.9600 1.9600 1.8600 1.8800 1.8800 35,400
Sep 18, 2023 2.0900 2.0900 1.9200 1.9600 1.9600 38,000
Sep 15, 2023 2.0400 2.0900 2.0000 2.0900 2.0900 35,700
Sep 14, 2023 2.0600 2.1450 2.0300 2.0300 2.0300 34,400
Sep 13, 2023 2.2300 2.2300 2.0200 2.0600 2.0600 44,600
Sep 12, 2023 2.2300 2.3000 2.0700 2.1400 2.1400 23,800
Sep 11, 2023 2.1200 2.2500 2.0500 2.2500 2.2500 83,300
Sep 8, 2023 2.3600 2.3600 2.1000 2.1000 2.1000 54,000
Sep 7, 2023 2.3500 2.4900 2.2820 2.4000 2.4000 26,000
Sep 6, 2023 2.5400 2.5400 2.3000 2.3900 2.3900 29,200
Sep 5, 2023 2.5900 2.6060 2.4010 2.4600 2.4600 22,700
Sep 1, 2023 2.6100 2.6300 2.3990 2.5100 2.5100 53,600
Aug 31, 2023 2.3300 2.6100 2.2300 2.6000 2.6000 110,400
Aug 30, 2023 2.1400 2.2500 2.1400 2.2300 2.2300 48,900
Aug 29, 2023 2.0800 2.1600 2.0300 2.1000 2.1000 37,500
Aug 28, 2023 2.0930 2.0930 2.0000 2.0700 2.0700 13,800
Aug 25, 2023 2.0900 2.1000 2.0500 2.0600 2.0600 4,500
Aug 24, 2023 2.1050 2.1050 2.0300 2.0800 2.0800 12,900
Aug 23, 2023 2.1100 2.1210 2.0700 2.1100 2.1100 18,000
Aug 22, 2023 2.1800 2.1800 2.1000 2.1200 2.1200 19,000
Aug 21, 2023 2.2200 2.2200 2.1000 2.1300 2.1300 20,200
Aug 18, 2023 2.1700 2.2100 2.0600 2.1400 2.1400 43,200
Aug 17, 2023 2.1300 2.2000 2.0600 2.1700 2.1700 29,200
Aug 16, 2023 2.1900 2.2300 2.0000 2.0900 2.0900 62,300
Aug 15, 2023 2.0600 2.2300 2.0600 2.1800 2.1800 53,300
Aug 14, 2023 2.2300 2.2300 2.0000 2.1300 2.1300 56,000
Aug 11, 2023 2.2500 2.2500 2.1500 2.2100 2.2100 30,100
Aug 10, 2023 2.5000 2.5000 2.1200 2.2500 2.2500 82,100
Aug 9, 2023 2.6500 2.6600 2.2000 2.3000 2.3000 167,600
Aug 8, 2023 2.7470 2.7600 2.4900 2.5900 2.5900 56,200
Aug 7, 2023 2.7300 2.8020 2.5900 2.6500 2.6500 60,200
Aug 4, 2023 2.8300 2.8400 2.6000 2.7600 2.7600 28,600
Aug 3, 2023 2.8500 2.8800 2.7000 2.7800 2.7800 27,300
Aug 2, 2023 2.9070 2.9500 2.6500 2.7400 2.7400 28,900
Aug 1, 2023 2.8900 3.0000 2.8000 2.9300 2.9300 42,000
Jul 31, 2023 2.6400 2.9100 2.6100 2.9000 2.9000 30,100
Jul 28, 2023 2.6500 2.6800 2.5200 2.6000 2.6000 33,700
Jul 27, 2023 2.7600 2.8100 2.5700 2.6250 2.6250 55,800
Jul 26, 2023 2.8000 2.8400 2.7000 2.8000 2.8000 37,100
Jul 25, 2023 2.9400 2.9400 2.7680 2.8100 2.8100 43,800
Jul 24, 2023 3.0200 3.0310 2.8200 2.9400 2.9400 58,000
Jul 21, 2023 3.0000 3.0500 2.9100 3.0300 3.0300 17,200
Jul 20, 2023 3.0200 3.1000 2.9700 3.0200 3.0200 28,300
Jul 19, 2023 3.2000 3.2000 2.9700 3.0800 3.0800 54,000
Jul 18, 2023 3.1700 3.3000 2.9900 3.1000 3.1000 93,000
Jul 17, 2023 2.8600 3.0000 2.8390 2.9900 2.9900 37,200
Jul 14, 2023 3.0400 3.0400 2.8000 2.8500 2.8500 34,900
Jul 13, 2023 3.0500 3.1000 2.8170 2.9400 2.9400 76,300
Jul 12, 2023 3.2100 3.2900 2.9900 3.0900 3.0900 49,700
Jul 11, 2023 3.1600 3.2800 3.0850 3.1200 3.1200 38,800
Jul 10, 2023 3.1100 3.2900 3.0300 3.1800 3.1800 50,200
Jul 7, 2023 3.0700 3.2500 2.8900 3.0200 3.0200 113,500
Jul 6, 2023 3.3500 3.3500 3.0200 3.0800 3.0800 55,000
Jul 5, 2023 3.1500 3.4000 3.0560 3.3200 3.3200 177,100
Jul 3, 2023 2.9900 3.0400 2.9410 3.0300 3.0300 48,300
Jun 30, 2023 2.6700 3.0000 2.5500 2.9500 2.9500 89,600
Jun 29, 2023 2.5300 2.6900 2.5100 2.6200 2.6200 34,700
Jun 28, 2023 2.5000 2.5500 2.4200 2.4800 2.4800 63,200
Jun 27, 2023 2.7700 2.7700 2.5000 2.5000 2.5000 45,200
Jun 26, 2023 2.9200 2.9200 2.6400 2.7300 2.7300 69,600
Jun 23, 2023 2.8700 2.9700 2.7500 2.8100 2.8100 63,700
Jun 22, 2023 3.1800 3.1800 2.8500 2.8700 2.8700 97,100
Jun 21, 2023 3.2100 3.3000 3.0200 3.0500 3.0500 44,100
Jun 20, 2023 3.2700 3.3410 3.0500 3.2200 3.2200 91,500
Jun 16, 2023 3.0300 3.3800 3.0300 3.2600 3.2600 133,500
Jun 15, 2023 3.3000 3.4000 3.0700 3.2500 3.2500 263,400
Jun 14, 2023 3.9100 4.0600 3.2600 3.4800 3.4800 1,701,600
Jun 13, 2023 3.6500 3.6900 3.5000 3.5900 3.5900 2,542,500
Jun 12, 2023 3.7100 3.7100 3.4410 3.5800 3.5800 21,100
Jun 9, 2023 3.5600 3.7100 3.4000 3.4800 3.4800 21,800
Jun 8, 2023 3.6800 3.7050 3.4300 3.5780 3.5780 20,200
Jun 7, 2023 3.7300 3.8200 3.6400 3.6800 3.6800 11,800
Jun 6, 2023 3.6200 3.7700 3.6000 3.6400 3.6400 17,400
Jun 5, 2023 3.7100 3.7930 3.6100 3.7000 3.7000 16,500
Jun 2, 2023 3.8000 3.9000 3.6500 3.8200 3.8200 20,800
Jun 1, 2023 3.7900 3.7900 3.6700 3.7200 3.7200 11,000
May 31, 2023 3.6900 3.8000 3.6100 3.7900 3.7900 24,400
May 30, 2023 3.6500 3.8000 3.6500 3.7100 3.7100 19,100
May 26, 2023 3.6100 3.6800 3.5600 3.6450 3.6450 20,200
May 25, 2023 3.9200 4.0150 3.5000 3.6900 3.6900 29,300
May 24, 2023 3.8400 4.0000 3.6900 3.9450 3.9450 23,700
May 23, 2023 3.6000 4.2600 3.4620 4.0100 4.0100 117,900
May 22, 2023 3.9300 3.9600 3.3600 3.7100 3.7100 70,700
May 19, 2023 4.1900 4.2500 3.9200 3.9700 3.9700 35,700
May 18, 2023 4.4300 4.4300 4.1100 4.1700 4.1700 27,000
May 17, 2023 4.4500 4.4500 3.9000 4.3850 4.3850 54,400
May 16, 2023 4.9000 4.9250 4.4000 4.4100 4.4100 27,600
May 15, 2023 4.9500 5.0000 4.7300 4.7500 4.7500 24,800
May 12, 2023 6.2200 6.2200 4.8800 5.0000 5.0000 60,400
May 11, 2023 5.8900 5.9500 5.2200 5.6800 5.6800 72,600
May 10, 2023 6.4400 6.7140 5.8400 5.8500 5.8500 33,200
May 9, 2023 6.5790 6.6100 6.1110 6.1300 6.1300 14,400
May 8, 2023 6.1790 6.4600 5.9200 6.3500 6.3500 56,600
May 5, 2023 5.9600 6.2000 5.7800 5.9000 5.9000 16,100
May 4, 2023 5.9100 6.2200 5.9100 5.9650 5.9650 13,800
May 3, 2023 6.0200 6.2000 5.9740 6.0200 6.0200 27,200
May 2, 2023 6.1300 6.2900 5.9000 5.9230 5.9230 53,700
May 1, 2023 6.5000 6.5700 6.0500 6.3100 6.3100 17,300
Apr 28, 2023 6.6000 6.8000 6.4500 6.4500 6.4500 20,100
Apr 27, 2023 6.9700 6.9700 6.5600 6.6000 6.6000 16,500
Apr 26, 2023 6.7700 7.0000 6.6000 6.6000 6.6000 14,800
Apr 25, 2023 6.6500 6.8400 6.6000 6.8400 6.8400 10,100
Apr 24, 2023 6.6700 6.7100 6.5500 6.6410 6.6410 10,900

Related Tickers

ETON Eton Pharmaceuticals, Inc.
3.3400
+2.77%
 
BFRI Biofrontera Inc.
1.4701
+2.09%
 
DERM Journey Medical Corporation
3.4900
-1.41%
 
TLPH Talphera, Inc.
0.9514
+2.28%
 
GHSI Guardion Health Sciences, Inc.
8.28
+3.24%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.3801
-1.78%
 
YCBD cbdMD, Inc.
0.9846
+0.98%
 
EVOK Evoke Pharma, Inc.
0.4700
+3.75%
 
AQST Aquestive Therapeutics, Inc.
4.3100
-1.60%
 
CPHI China Pharma Holdings, Inc.
0.3097
-2.42%