U.S. markets close in 1 hour 57 minutes

Agile Therapeutics, Inc. (AGRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8350+0.0350 (+1.25%)
As of 2:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20202.82002.88502.78002.83502.8350569,399
Sep 24, 20202.85002.94002.72002.80002.80001,863,200
Sep 23, 20203.15003.19002.83002.86002.86001,530,800
Sep 22, 20203.41003.46003.06003.11003.11002,352,600
Sep 21, 20203.81003.84003.32003.41003.41002,725,300
Sep 18, 20203.75003.84003.69003.80003.80001,592,100
Sep 17, 20203.75003.78003.62003.69003.69001,114,500
Sep 16, 20203.72003.84003.70003.78003.78001,301,700
Sep 15, 20203.80003.89003.65503.71003.71001,320,200
Sep 14, 20203.69103.87003.59003.74003.74002,035,500
Sep 11, 20203.61003.74003.38003.63003.63002,145,500
Sep 10, 20203.20003.75003.15603.54003.54003,863,400
Sep 09, 20203.08003.27003.06003.16003.16001,439,700
Sep 08, 20202.87003.15002.84003.01003.01001,252,500
Sep 04, 20202.96002.98002.67002.93002.93001,484,800
Sep 03, 20203.00003.06002.90002.93002.9300875,000
Sep 02, 20202.98003.06002.91503.04003.0400866,100
Sep 01, 20203.17003.26002.92002.95002.95001,858,100
Aug 31, 20203.05003.28802.99503.20003.20001,443,800
Aug 28, 20203.01003.05002.92003.05003.0500590,600
Aug 27, 20203.09003.10502.97002.98002.9800946,600
Aug 26, 20203.18003.18002.98003.08003.08001,499,400
Aug 25, 20202.94003.20002.87003.19003.19001,708,300
Aug 24, 20202.95002.97002.85002.93002.9300987,200
Aug 21, 20202.93002.94902.81002.91002.9100831,900
Aug 20, 20202.93003.00002.88002.94002.9400847,800
Aug 19, 20202.86003.05002.83002.92002.92001,667,000
Aug 18, 20202.86002.92002.76002.84002.84001,434,900
Aug 17, 20202.85002.99002.79002.87002.87002,076,000
Aug 14, 20202.49002.90002.48002.84002.84004,059,300
Aug 13, 20202.43002.47002.40002.45002.4500818,300
Aug 12, 20202.70002.70002.38002.40502.40502,052,600
Aug 11, 20202.75002.75002.58002.59002.59001,161,400
Aug 10, 20202.73002.73002.65002.69002.69001,059,600
Aug 07, 20202.65002.71102.60002.65002.65001,140,900
Aug 06, 20202.67002.69502.58502.66002.6600771,800
Aug 05, 20202.70002.70002.57002.70002.70001,033,100
Aug 04, 20202.67002.70002.58002.70002.70001,062,700
Aug 03, 20202.53002.68002.51002.61002.6100942,000
Jul 31, 20202.58002.59102.40002.50002.50001,281,800
Jul 30, 20202.42002.63002.40002.55002.55001,308,200
Jul 29, 20202.39002.48002.32002.44002.44001,071,000
Jul 28, 20202.43002.45002.37002.40002.4000692,500
Jul 27, 20202.44002.47502.36002.43002.43001,017,300
Jul 24, 20202.48002.51502.43002.45002.4500714,400
Jul 23, 20202.50002.60002.48002.52002.5200884,000
Jul 22, 20202.53002.57002.47002.52002.5200704,700
Jul 21, 20202.55002.63002.49002.55002.55001,002,300
Jul 20, 20202.54002.63002.51002.53002.5300869,200
Jul 17, 20202.55002.65002.53002.54002.5400824,900
Jul 16, 20202.53002.58002.46002.56002.5600724,800
Jul 15, 20202.48002.57502.45002.54002.5400940,200
Jul 14, 20202.39002.45002.32002.44002.44001,045,500
Jul 13, 20202.52002.59002.35002.37502.37501,378,600
Jul 10, 20202.57002.57002.47002.50002.50001,628,800
Jul 09, 20202.74002.76002.55002.57002.57001,689,500
Jul 08, 20202.67002.75002.65502.74002.74001,072,100
Jul 07, 20202.78002.78002.66002.66002.66001,369,600
Jul 06, 20202.84002.85002.74002.78002.78001,934,700
Jul 02, 20202.85002.85002.72002.83002.83001,587,800
Jul 01, 20202.75002.85002.72002.81002.81001,555,000
Jun 30, 20202.75102.79002.67002.78002.78001,694,200
Jun 29, 20202.85002.90502.67002.76002.76002,716,700
Jun 26, 20202.98002.98002.80002.82002.820010,961,200
Jun 25, 20202.91003.08002.88502.98002.98002,553,700
Jun 24, 20202.83002.98002.80502.90002.90002,433,800
Jun 23, 20202.92002.94002.82002.83002.83001,570,600
Jun 22, 20202.97003.03002.82002.87002.87002,159,000
Jun 19, 20202.81002.96002.80002.96002.96002,796,200
Jun 18, 20202.80002.89002.75502.77002.77001,073,800
Jun 17, 20202.84002.91002.80002.81002.81001,172,600
Jun 16, 20202.91002.94402.82002.84002.84001,334,000
Jun 15, 20202.75002.89002.70002.87002.87001,608,400
Jun 12, 20202.85002.90002.73002.79002.79001,609,300
Jun 11, 20202.90002.93002.64002.68002.68003,797,700
Jun 10, 20202.82003.05002.80002.91002.91002,812,800
Jun 09, 20202.85002.90002.73502.80002.80001,583,800
Jun 08, 20202.88002.96002.81002.85002.85001,683,200
Jun 05, 20202.90002.97002.82002.87002.87001,622,600
Jun 04, 20202.85002.93002.81002.85002.85001,024,000
Jun 03, 20202.97003.03002.81002.83002.83001,817,600
Jun 02, 20202.97003.06002.91002.92002.92001,511,500
Jun 01, 20202.85003.04502.80002.92002.92001,528,100
May 29, 20202.96003.01002.76002.82002.82001,523,000
May 28, 20203.15003.28902.87002.90002.90003,503,900
May 27, 20202.90003.22002.82003.19003.19003,774,300
May 26, 20202.89002.95002.83002.89002.89001,719,000
May 22, 20202.85002.87002.77002.86002.8600893,000
May 21, 20202.88002.90002.78002.84002.84001,159,300
May 20, 20202.88002.90602.74002.86002.86001,512,600
May 19, 20202.82002.94402.81002.83002.83001,619,500
May 18, 20202.64002.89002.61002.84002.84002,356,100
May 15, 20202.59002.78002.57002.59002.59001,739,500
May 14, 20202.69002.74002.57002.66002.66001,219,700
May 13, 20202.85002.89002.56002.72002.72001,709,300
May 12, 20202.92002.93002.73002.75002.75001,926,900
May 11, 20202.68002.95002.66002.85002.85002,675,100
May 08, 20202.46002.65002.42002.59002.59001,985,300
May 07, 20202.40002.48002.32002.44002.44002,249,700
May 06, 20202.54002.64902.14002.46002.46005,594,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...