Mail

AGRX - Agile Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	1.3100	1.3400	1.2950	1.3300	1.3300	70,300
Jun 13, 2019	1.3200	1.3500	1.3000	1.3100	1.3100	97,400
Jun 12, 2019	1.3400	1.3700	1.2600	1.3400	1.3400	264,500
Jun 11, 2019	1.3200	1.3300	1.2500	1.3300	1.3300	182,600
Jun 10, 2019	1.1600	1.3400	1.1550	1.2700	1.2700	605,600
Jun 07, 2019	1.2500	1.3800	1.0800	1.1300	1.1300	1,118,200
Jun 06, 2019	1.1200	1.2100	1.0200	1.0300	1.0300	227,900
Jun 05, 2019	1.1700	1.2300	1.1000	1.1100	1.1100	102,500
Jun 04, 2019	1.2100	1.2100	1.0500	1.1800	1.1800	246,900
Jun 03, 2019	1.2600	1.2600	1.2000	1.2100	1.2100	111,000
May 31, 2019	1.2500	1.3050	1.2240	1.2500	1.2500	124,800
May 30, 2019	1.2200	1.2900	1.2200	1.2600	1.2600	70,600
May 29, 2019	1.2500	1.2960	1.2200	1.2200	1.2200	89,900
May 28, 2019	1.3400	1.3400	1.2500	1.2700	1.2700	140,500
May 24, 2019	1.3200	1.3500	1.2780	1.3300	1.3300	111,200
May 23, 2019	1.3300	1.3500	1.2000	1.3300	1.3300	302,800
May 22, 2019	1.4500	1.4950	1.3500	1.3800	1.3800	558,200
May 21, 2019	1.4100	1.4300	1.3700	1.4100	1.4100	200,900
May 20, 2019	1.4000	1.4500	1.3900	1.3900	1.3900	106,300
May 17, 2019	1.4600	1.4600	1.3800	1.4100	1.4100	197,200
May 16, 2019	1.4000	1.4700	1.3780	1.4600	1.4600	131,500
May 15, 2019	1.3800	1.4200	1.3500	1.3700	1.3700	160,700
May 14, 2019	1.3690	1.4300	1.3500	1.3800	1.3800	132,800
May 13, 2019	1.4200	1.4450	1.3690	1.3800	1.3800	128,000
May 10, 2019	1.4000	1.4600	1.3900	1.4300	1.4300	92,000
May 09, 2019	1.4500	1.4500	1.3400	1.4400	1.4400	156,000
May 08, 2019	1.4400	1.4700	1.4200	1.4500	1.4500	56,600
May 07, 2019	1.4800	1.5000	1.4100	1.4400	1.4400	66,300
May 06, 2019	1.4900	1.5000	1.4500	1.4800	1.4800	77,400
May 03, 2019	1.4400	1.5000	1.4000	1.5000	1.5000	202,300
May 02, 2019	1.4700	1.4800	1.4000	1.4800	1.4800	85,000
May 01, 2019	1.5200	1.5300	1.4300	1.4900	1.4900	75,800
Apr 30, 2019	1.5000	1.5400	1.4600	1.5200	1.5200	200,600
Apr 29, 2019	1.4900	1.5000	1.4300	1.5000	1.5000	159,000
Apr 26, 2019	1.5000	1.5100	1.4800	1.5000	1.5000	116,900
Apr 25, 2019	1.4600	1.5000	1.4600	1.5000	1.5000	127,600
Apr 24, 2019	1.4600	1.4800	1.4470	1.4700	1.4700	52,300
Apr 23, 2019	1.4300	1.4750	1.4300	1.4600	1.4600	122,600
Apr 22, 2019	1.3600	1.4300	1.3600	1.4200	1.4200	53,100
Apr 18, 2019	1.4000	1.4100	1.3100	1.3800	1.3800	220,600
Apr 17, 2019	1.4900	1.5000	1.4000	1.4100	1.4100	269,100
Apr 16, 2019	1.4900	1.5000	1.4500	1.4900	1.4900	132,000
Apr 15, 2019	1.5000	1.5200	1.4400	1.5000	1.5000	109,900
Apr 12, 2019	1.4800	1.5200	1.4330	1.4700	1.4700	287,700
Apr 11, 2019	1.5000	1.5100	1.4340	1.4800	1.4800	142,500
Apr 10, 2019	1.4300	1.5100	1.4300	1.4800	1.4800	349,600
Apr 09, 2019	1.4900	1.5030	1.3300	1.4700	1.4700	460,200
Apr 08, 2019	1.4800	1.5600	1.4700	1.4900	1.4900	393,900
Apr 05, 2019	1.4700	1.5380	1.4700	1.5100	1.5100	155,600
Apr 04, 2019	1.5000	1.5100	1.4600	1.4800	1.4800	184,200
Apr 03, 2019	1.5100	1.5400	1.4700	1.4800	1.4800	196,500
Apr 02, 2019	1.5600	1.5600	1.5100	1.5100	1.5100	278,800
Apr 01, 2019	1.5200	1.5500	1.4700	1.4800	1.4800	270,900
Mar 29, 2019	1.5500	1.5500	1.5100	1.5100	1.5100	220,000
Mar 28, 2019	1.5100	1.5500	1.4800	1.5400	1.5400	299,100
Mar 27, 2019	1.5000	1.5400	1.4900	1.5200	1.5200	202,300
Mar 26, 2019	1.5300	1.5600	1.5000	1.5200	1.5200	115,300
Mar 25, 2019	1.4700	1.5500	1.4700	1.5300	1.5300	225,300
Mar 22, 2019	1.5600	1.5700	1.4500	1.4800	1.4800	414,100
Mar 21, 2019	1.5600	1.5800	1.5000	1.5600	1.5600	313,000
Mar 20, 2019	1.6000	1.6530	1.5500	1.5800	1.5800	390,900
Mar 19, 2019	1.5900	1.6000	1.5700	1.5900	1.5900	335,900
Mar 18, 2019	1.6000	1.6500	1.5700	1.6000	1.6000	572,900
Mar 15, 2019	1.6400	1.7000	1.5300	1.6100	1.6100	1,228,000
Mar 14, 2019	1.6100	1.6600	1.6000	1.6200	1.6200	1,271,500
Mar 13, 2019	1.6900	1.7000	1.5800	1.6500	1.6500	2,086,100
Mar 12, 2019	1.4300	1.6800	1.3160	1.6700	1.6700	3,037,600
Mar 11, 2019	1.1400	1.4500	1.1400	1.4400	1.4400	3,313,100
Mar 08, 2019	1.0800	1.1510	1.0500	1.1400	1.1400	439,200
Mar 07, 2019	1.1000	1.1200	1.0800	1.1000	1.1000	195,000
Mar 06, 2019	1.0900	1.1200	1.0200	1.1200	1.1200	396,500
Mar 05, 2019	1.1500	1.1800	1.0400	1.0700	1.0700	660,800
Mar 04, 2019	1.0300	1.2600	1.0300	1.1100	1.1100	2,912,900
Mar 01, 2019	0.9010	0.9400	0.9010	0.9270	0.9270	187,500
Feb 28, 2019	0.9100	0.9400	0.9000	0.9010	0.9010	258,600
Feb 27, 2019	0.9220	0.9500	0.9020	0.9400	0.9400	141,600
Feb 26, 2019	0.9490	0.9700	0.9150	0.9390	0.9390	193,700
Feb 25, 2019	0.9040	1.0000	0.9040	0.9340	0.9340	356,100
Feb 22, 2019	0.9070	0.9600	0.9000	0.9160	0.9160	399,500
Feb 21, 2019	0.9500	1.0000	0.9000	0.9000	0.9000	370,700
Feb 20, 2019	1.0300	1.0400	0.9000	0.9560	0.9560	688,600
Feb 19, 2019	1.0700	1.0900	1.0000	1.0300	1.0300	491,400
Feb 15, 2019	1.1200	1.1300	1.0500	1.0700	1.0700	519,500
Feb 14, 2019	1.1100	1.1700	1.0300	1.1300	1.1300	1,114,700
Feb 13, 2019	1.0200	1.1800	1.0100	1.1100	1.1100	2,642,200
Feb 12, 2019	0.9300	1.0000	0.9200	0.9900	0.9900	965,800
Feb 11, 2019	1.0000	1.0700	0.9000	0.9050	0.9050	2,994,800
Feb 08, 2019	0.8560	0.8950	0.8200	0.8900	0.8900	310,900
Feb 07, 2019	0.8520	0.8560	0.8200	0.8440	0.8440	68,900
Feb 06, 2019	0.8240	0.8490	0.8000	0.8440	0.8440	62,400
Feb 05, 2019	0.8400	0.8600	0.8220	0.8240	0.8240	86,200
Feb 04, 2019	0.8150	0.8500	0.8000	0.8500	0.8500	88,800
Feb 01, 2019	0.8020	0.8400	0.8000	0.8250	0.8250	73,900
Jan 31, 2019	0.8270	0.8500	0.8040	0.8100	0.8100	194,800
Jan 30, 2019	0.8490	0.8500	0.8000	0.8420	0.8420	156,300
Jan 29, 2019	0.8400	0.8500	0.8260	0.8360	0.8360	117,100
Jan 28, 2019	0.8400	0.8700	0.8140	0.8310	0.8310	73,900
Jan 25, 2019	0.8620	0.8900	0.8410	0.8490	0.8490	120,300
Jan 24, 2019	0.8980	0.8980	0.8600	0.8860	0.8860	121,000
Jan 23, 2019	0.8600	0.8900	0.8000	0.8890	0.8890	182,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...