AGRX - Agile Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.33001.34001.27001.29001.2900668,218
Sep 17, 20191.39001.40201.30001.30001.3000889,000
Sep 16, 20191.45001.45501.37001.39001.3900607,600
Sep 13, 20191.50001.50801.41001.44001.4400913,600
Sep 12, 20191.54001.55001.47001.50001.50001,015,200
Sep 11, 20191.39001.59001.36101.46001.46002,136,000
Sep 10, 20191.35001.42001.34001.36001.3600764,500
Sep 09, 20191.39001.40001.32001.36001.3600787,600
Sep 06, 20191.28001.43001.28001.37001.37002,258,000
Sep 05, 20191.13001.30001.10001.25001.2500742,700
Sep 04, 20191.12001.15001.09001.14001.1400408,300
Sep 03, 20191.12001.12001.05001.12001.1200305,200
Aug 30, 20191.13001.15001.08001.10001.1000269,500
Aug 29, 20191.08001.19001.08001.11001.1100921,800
Aug 28, 20191.05001.09001.04401.08001.0800103,000
Aug 27, 20191.08001.11001.04001.04001.0400147,200
Aug 26, 20191.07001.10001.03001.08001.0800215,600
Aug 23, 20191.11001.11001.07001.07001.0700213,300
Aug 22, 20191.14001.14001.08001.12001.1200279,300
Aug 21, 20191.14001.14001.10001.12001.1200305,300
Aug 20, 20191.14001.16001.13001.14001.1400119,100
Aug 19, 20191.14001.16001.10001.15001.1500298,000
Aug 16, 20191.12001.17001.09201.12001.1200901,100
Aug 15, 20191.15001.18001.08001.11001.1100436,500
Aug 14, 20191.12001.16001.10001.16001.1600362,500
Aug 13, 20191.14001.18001.12001.15001.1500413,700
Aug 12, 20191.11301.21501.10001.13001.1300911,800
Aug 09, 20191.09001.13501.08001.10001.1000425,400
Aug 08, 20191.06001.16501.05001.09001.0900520,800
Aug 07, 20191.06001.10000.97001.09001.0900633,200
Aug 06, 20191.02001.09001.01001.06001.0600693,300
Aug 05, 20191.00001.05000.98301.01001.0100766,600
Aug 02, 20190.99001.02000.95000.99500.99502,931,200
Aug 01, 20191.19001.25001.10001.10001.1000172,100
Jul 31, 20191.22001.24501.09001.16001.1600461,200
Jul 30, 20191.21901.26501.19001.21501.2150207,900
Jul 29, 20191.31001.37001.17001.25001.2500434,900
Jul 26, 20191.27001.38001.17001.30001.3000215,400
Jul 25, 20191.25001.29001.15001.29001.2900256,300
Jul 24, 20191.27001.29001.24001.24001.240086,000
Jul 23, 20191.32001.32001.26001.27001.2700154,100
Jul 22, 20191.28001.34001.26201.33001.3300117,000
Jul 19, 20191.31001.34201.23001.28001.2800183,300
Jul 18, 20191.30001.31001.27001.30001.300082,300
Jul 17, 20191.28001.31001.27001.29001.290076,900
Jul 16, 20191.35001.36001.26001.28001.2800134,000
Jul 15, 20191.29001.42001.25001.34001.3400336,700
Jul 12, 20191.40001.42001.23001.28901.2890500,600
Jul 11, 20191.48001.52001.40001.40001.4000188,600
Jul 10, 20191.52001.54001.42001.48001.4800147,500
Jul 09, 20191.56001.64001.48001.49001.4900343,700
Jul 08, 20191.50001.59001.50001.56001.5600292,000
Jul 05, 20191.48001.53001.38001.53001.5300188,400
Jul 03, 20191.50001.50001.47001.48001.4800113,500
Jul 02, 20191.50001.50001.46001.50001.5000159,600
Jul 01, 20191.46001.50001.45901.47001.470092,000
Jun 28, 20191.42001.47001.40001.46001.4600126,000
Jun 27, 20191.42001.44001.37001.41001.4100101,300
Jun 26, 20191.43001.46001.38001.42001.420052,900
Jun 25, 20191.44001.47001.37001.44001.4400609,700
Jun 24, 20191.45001.45001.37001.43001.4300181,500
Jun 21, 20191.42001.47001.42001.45001.4500253,500
Jun 20, 20191.40001.45001.38001.42001.4200297,700
Jun 19, 20191.38001.40001.38001.39001.390058,100
Jun 18, 20191.41001.41001.37001.37001.3700134,900
Jun 17, 20191.32001.40001.31001.39001.3900158,500
Jun 14, 20191.31001.34001.29501.33001.330070,300
Jun 13, 20191.32001.35001.30001.31001.310097,400
Jun 12, 20191.34001.37001.26001.34001.3400264,500
Jun 11, 20191.32001.33001.25001.33001.3300182,600
Jun 10, 20191.16001.34001.15501.27001.2700605,600
Jun 07, 20191.25001.38001.08001.13001.13001,118,200
Jun 06, 20191.12001.21001.02001.03001.0300227,900
Jun 05, 20191.17001.23001.10001.11001.1100102,500
Jun 04, 20191.21001.21001.05001.18001.1800246,900
Jun 03, 20191.26001.26001.20001.21001.2100111,000
May 31, 20191.25001.30501.22401.25001.2500124,800
May 30, 20191.22001.29001.22001.26001.260070,600
May 29, 20191.25001.29601.22001.22001.220089,900
May 28, 20191.34001.34001.25001.27001.2700140,500
May 24, 20191.32001.35001.27801.33001.3300111,200
May 23, 20191.33001.35001.20001.33001.3300302,800
May 22, 20191.45001.49501.35001.38001.3800558,200
May 21, 20191.41001.43001.37001.41001.4100200,900
May 20, 20191.40001.45001.39001.39001.3900106,300
May 17, 20191.46001.46001.38001.41001.4100197,200
May 16, 20191.40001.47001.37801.46001.4600131,500
May 15, 20191.38001.42001.35001.37001.3700160,700
May 14, 20191.36901.43001.35001.38001.3800132,800
May 13, 20191.42001.44501.36901.38001.3800128,000
May 10, 20191.40001.46001.39001.43001.430092,000
May 09, 20191.45001.45001.34001.44001.4400156,000
May 08, 20191.44001.47001.42001.45001.450056,600
May 07, 20191.48001.50001.41001.44001.440066,300
May 06, 20191.49001.50001.45001.48001.480077,400
May 03, 20191.44001.50001.40001.50001.5000202,300
May 02, 20191.47001.48001.40001.48001.480085,000
May 01, 20191.52001.53001.43001.49001.490075,800
Apr 30, 20191.50001.54001.46001.52001.5200200,600
Apr 29, 20191.49001.50001.43001.50001.5000159,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...