Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 11 mins

S&P Futures
4,075.00
-15.00(-0.37%)
Dow Futures
33,957.00
-199.00(-0.58%)
Nasdaq Futures
12,137.25
-14.75(-0.12%)
Russell 2000 Futures
1,934.40
-5.00(-0.26%)
Crude Oil
78.90
+0.03(+0.04%)
Gold
1,945.50
+0.20(+0.01%)

Advertisement

Agile Therapeutics, Inc. (AGRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.2700

+0.0006

(+0.22%)

At close: 04:00PM EST

0.2800

+0.01

(+3.70%)

Pre-Market:

09:03AM EST

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	-	-	-	-	-	-
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	0.2930	0.2930	0.2680	0.2690	0.2690	862,400
Jan 27, 2023	0.2870	0.3020	0.2600	0.2690	0.2690	1,880,800
Jan 26, 2023	0.3000	0.3130	0.2900	0.3060	0.3060	436,200
Jan 25, 2023	0.3100	0.3100	0.2850	0.2980	0.2980	794,600
Jan 24, 2023	0.2900	0.3180	0.2900	0.3100	0.3100	1,035,100
Jan 23, 2023	0.3040	0.3040	0.2800	0.2960	0.2960	948,700
Jan 20, 2023	0.3000	0.3000	0.2770	0.2800	0.2800	607,100
Jan 19, 2023	0.2900	0.2900	0.2700	0.2800	0.2800	568,500
Jan 18, 2023	0.2900	0.2940	0.2650	0.2760	0.2760	746,700
Jan 17, 2023	0.2990	0.3000	0.2750	0.2870	0.2870	990,300
Jan 13, 2023	0.2990	0.3000	0.2800	0.2900	0.2900	582,200
Jan 12, 2023	0.3200	0.3200	0.2870	0.2990	0.2990	822,700
Jan 11, 2023	0.3200	0.3200	0.3000	0.3080	0.3080	955,300
Jan 10, 2023	0.3200	0.3200	0.2900	0.3020	0.3020	1,366,600
Jan 09, 2023	0.3000	0.3190	0.2860	0.2980	0.2980	1,976,900
Jan 06, 2023	0.2900	0.2950	0.2700	0.2790	0.2790	914,400
Jan 05, 2023	0.2400	0.2890	0.2260	0.2850	0.2850	2,370,900
Jan 04, 2023	0.2400	0.2400	0.2100	0.2330	0.2330	630,600
Jan 03, 2023	0.2400	0.2400	0.2130	0.2170	0.2170	798,400
Dec 30, 2022	0.2000	0.2490	0.1910	0.2270	0.2270	1,623,200
Dec 29, 2022	0.1840	0.2000	0.1840	0.2000	0.2000	640,500
Dec 28, 2022	0.1990	0.1990	0.1910	0.1920	0.1920	486,600
Dec 27, 2022	0.2100	0.2100	0.1910	0.1970	0.1970	605,000
Dec 23, 2022	0.2060	0.2100	0.1900	0.1950	0.1950	683,300
Dec 22, 2022	0.1870	0.2050	0.1800	0.2020	0.2020	830,000
Dec 21, 2022	0.1800	0.1930	0.1780	0.1820	0.1820	624,800
Dec 20, 2022	0.1750	0.1840	0.1750	0.1750	0.1750	610,600
Dec 19, 2022	0.1980	0.1980	0.1750	0.1800	0.1800	857,100
Dec 16, 2022	0.1940	0.2030	0.1850	0.1950	0.1950	306,800
Dec 15, 2022	0.2020	0.2050	0.1860	0.1940	0.1940	438,300
Dec 14, 2022	0.1970	0.2140	0.1900	0.1920	0.1920	807,800
Dec 13, 2022	0.2030	0.2070	0.1870	0.1970	0.1970	299,300
Dec 12, 2022	0.1830	0.2130	0.1810	0.2010	0.2010	1,071,800
Dec 09, 2022	0.1900	0.1920	0.1820	0.1890	0.1890	322,800
Dec 08, 2022	0.1920	0.2000	0.1860	0.1900	0.1900	286,900
Dec 07, 2022	0.2020	0.2080	0.1860	0.1900	0.1900	339,700
Dec 06, 2022	0.1950	0.2000	0.1850	0.1880	0.1880	518,600
Dec 05, 2022	0.2040	0.2070	0.2000	0.2040	0.2040	275,600
Dec 02, 2022	0.2080	0.2100	0.1900	0.2030	0.2030	400,300
Dec 01, 2022	0.2000	0.2100	0.1950	0.2000	0.2000	442,000
Nov 30, 2022	0.2100	0.2100	0.1910	0.2100	0.2100	483,400
Nov 29, 2022	0.1900	0.2100	0.1900	0.2000	0.2000	477,200
Nov 28, 2022	0.1950	0.2000	0.1900	0.1990	0.1990	253,500
Nov 25, 2022	0.1940	0.2000	0.1860	0.1980	0.1980	196,800
Nov 23, 2022	0.1950	0.2050	0.1900	0.1940	0.1940	436,200
Nov 22, 2022	0.1960	0.2000	0.1830	0.1940	0.1940	576,200
Nov 21, 2022	0.2140	0.2140	0.1860	0.1920	0.1920	1,224,000
Nov 18, 2022	0.2250	0.2250	0.2050	0.2100	0.2100	553,800
Nov 17, 2022	0.2220	0.2220	0.2090	0.2190	0.2190	482,600
Nov 16, 2022	0.2380	0.2380	0.2190	0.2200	0.2200	724,800
Nov 15, 2022	0.2250	0.2390	0.2170	0.2320	0.2320	1,591,100
Nov 14, 2022	0.2370	0.2380	0.2150	0.2200	0.2200	1,376,800
Nov 11, 2022	0.2210	0.2240	0.1960	0.2190	0.2190	1,447,800
Nov 10, 2022	0.2040	0.2190	0.2000	0.2080	0.2080	1,478,500
Nov 09, 2022	0.2680	0.2680	0.1900	0.2040	0.2040	3,300,800
Nov 08, 2022	0.2880	0.2950	0.2510	0.2560	0.2560	2,629,600
Nov 07, 2022	0.2810	0.3190	0.2730	0.3190	0.3190	2,416,700
Nov 04, 2022	0.2710	0.2830	0.2650	0.2670	0.2670	1,055,200
Nov 03, 2022	0.2800	0.2900	0.2660	0.2770	0.2770	919,800
Nov 02, 2022	0.2800	0.2900	0.2710	0.2800	0.2800	496,700
Nov 01, 2022	0.2900	0.2900	0.2710	0.2790	0.2790	1,312,100
Oct 31, 2022	0.2800	0.3170	0.2740	0.2790	0.2790	2,757,700
Oct 28, 2022	0.2720	0.2770	0.2620	0.2690	0.2690	698,300
Oct 27, 2022	0.2800	0.2830	0.2650	0.2690	0.2690	508,600
Oct 26, 2022	0.2690	0.2850	0.2650	0.2700	0.2700	1,138,800
Oct 25, 2022	0.2650	0.2750	0.2650	0.2700	0.2700	794,800
Oct 24, 2022	0.2800	0.2800	0.2620	0.2700	0.2700	298,300
Oct 21, 2022	0.2620	0.2730	0.2600	0.2700	0.2700	415,700
Oct 20, 2022	0.2720	0.2730	0.2600	0.2650	0.2650	587,000
Oct 19, 2022	0.2800	0.2820	0.2700	0.2700	0.2700	860,100
Oct 18, 2022	0.2700	0.2810	0.2630	0.2720	0.2720	1,350,200
Oct 17, 2022	0.2560	0.2600	0.2500	0.2560	0.2560	735,300
Oct 14, 2022	0.2720	0.2720	0.2550	0.2610	0.2610	427,600
Oct 13, 2022	0.2500	0.2650	0.2500	0.2610	0.2610	368,300
Oct 12, 2022	0.2570	0.2750	0.2560	0.2600	0.2600	315,600
Oct 11, 2022	0.2660	0.2840	0.2500	0.2570	0.2570	947,600
Oct 10, 2022	0.2800	0.2870	0.2630	0.2780	0.2780	703,200
Oct 07, 2022	0.3050	0.3050	0.2710	0.2710	0.2710	1,212,400
Oct 06, 2022	0.3080	0.3150	0.3000	0.3010	0.3010	909,800
Oct 05, 2022	0.3160	0.3170	0.3010	0.3020	0.3020	521,900
Oct 04, 2022	0.3100	0.3100	0.3020	0.3050	0.3050	537,300
Oct 03, 2022	0.3030	0.3110	0.2850	0.3050	0.3050	459,900
Sep 30, 2022	0.2820	0.3190	0.2820	0.2970	0.2970	1,116,800
Sep 29, 2022	0.2900	0.3000	0.2810	0.2840	0.2840	692,600
Sep 28, 2022	0.2840	0.2970	0.2800	0.2930	0.2930	654,800
Sep 27, 2022	0.2970	0.3000	0.2820	0.2850	0.2850	409,300
Sep 26, 2022	0.2730	0.3100	0.2720	0.2840	0.2840	677,900
Sep 23, 2022	0.2840	0.3000	0.2620	0.2780	0.2780	1,235,800
Sep 22, 2022	0.3410	0.3450	0.2820	0.3030	0.3030	2,381,700
Sep 21, 2022	0.3720	0.3720	0.3360	0.3410	0.3410	693,200
Sep 20, 2022	0.3610	0.3680	0.3540	0.3610	0.3610	719,200
Sep 19, 2022	0.3730	0.3840	0.3600	0.3680	0.3680	1,178,600
Sep 16, 2022	0.4200	0.4200	0.3710	0.3730	0.3730	1,928,300
Sep 15, 2022	0.4050	0.4230	0.3950	0.4000	0.4000	1,413,300
Sep 14, 2022	0.4200	0.4200	0.3920	0.3920	0.3920	1,646,900
Sep 13, 2022	0.3830	0.4280	0.3820	0.4050	0.4050	5,337,900
Sep 12, 2022	0.4000	0.4040	0.3830	0.3890	0.3890	1,247,200
Sep 09, 2022	0.3800	0.4190	0.3800	0.4000	0.4000	1,502,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,075.00-15.00(-0.37%)

Dow Futures33,957.00-199.00(-0.58%)

Nasdaq Futures12,137.25-14.75(-0.12%)

Russell 2000 Futures1,934.40-5.00(-0.26%)

Crude Oil78.90+0.03(+0.04%)

Gold1,945.50+0.20(+0.01%)

Agile Therapeutics, Inc. (AGRX)

S&P Futures
4,075.00
-15.00(-0.37%)

Dow Futures
33,957.00
-199.00(-0.58%)

Nasdaq Futures
12,137.25
-14.75(-0.12%)

Russell 2000 Futures
1,934.40
-5.00(-0.26%)

Crude Oil
78.90
+0.03(+0.04%)

Gold
1,945.50
+0.20(+0.01%)