Advertisement
Advertisement
U.S. Markets close in 6 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Agile Therapeutics, Inc. (AGRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6100+0.0100 (+1.67%)
As of 09:40AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20210.61050.61500.61000.61000.6100187,058
Dec 02, 20210.63500.64300.57000.60000.60002,850,600
Dec 01, 20210.67000.68300.62000.63700.63704,244,500
Nov 30, 20210.57000.68000.56500.63000.63009,395,400
Nov 29, 20210.56000.57700.54000.57000.57001,412,100
Nov 26, 20210.59800.59800.54000.55100.55101,239,900
Nov 24, 20210.56000.60700.56000.59800.59801,097,900
Nov 23, 20210.62000.62000.55200.57500.57501,403,900
Nov 22, 20210.64500.65000.57600.59600.59601,430,200
Nov 19, 20210.67000.67000.61300.62200.62201,442,000
Nov 18, 20210.69300.69300.63100.65100.65101,495,900
Nov 17, 20210.73300.73300.67200.68600.68601,389,000
Nov 16, 20210.75000.75900.72000.73000.7300773,500
Nov 15, 20210.75900.76000.72000.74500.7450726,400
Nov 12, 20210.76000.76000.72000.76000.7600800,700
Nov 11, 20210.73100.76200.73000.74100.7410612,100
Nov 10, 20210.75500.75500.73000.73300.7330898,200
Nov 09, 20210.78000.78100.75500.76100.7610987,300
Nov 08, 20210.79100.79100.75500.78300.7830882,200
Nov 05, 20210.82000.82000.77000.78600.78601,093,000
Nov 04, 20210.80000.81900.79000.81000.81001,061,800
Nov 03, 20210.78000.82900.77000.79900.79901,426,500
Nov 02, 20210.80500.87000.80000.86000.86001,461,600
Nov 01, 20210.79000.84400.78000.81700.81701,198,600
Oct 29, 20210.80000.81300.78000.79300.7930903,300
Oct 28, 20210.79700.81000.77000.79500.79501,062,100
Oct 27, 20210.84000.84000.78200.78200.78201,160,500
Oct 26, 20210.83000.84700.80000.81600.81601,642,200
Oct 25, 20210.81000.85700.78300.84700.84701,906,500
Oct 22, 20210.83400.83900.76000.80600.80603,028,700
Oct 21, 20210.85200.86900.84000.84900.84901,564,000
Oct 20, 20210.86800.88400.85000.86100.86101,789,100
Oct 19, 20210.86900.90000.83400.86000.86005,855,500
Oct 18, 20210.88000.94000.81100.88700.887019,277,600
Oct 15, 20210.79000.79000.73900.76000.76004,052,900
Oct 14, 20210.81000.81100.76100.78800.78801,358,500
Oct 13, 20210.78900.82500.74000.79100.79103,021,100
Oct 12, 20210.70000.77800.68600.76900.76904,595,600
Oct 11, 20210.67500.70900.67500.70500.70506,487,900
Oct 08, 20210.69500.71900.65600.67500.675016,102,400
Oct 07, 20210.96000.98000.93200.94200.94201,270,000
Oct 06, 20210.96900.98900.94000.94200.9420290,600
Oct 05, 20211.00001.01000.96500.97900.9790253,000
Oct 04, 20210.99001.03000.97500.99000.9900488,000
Oct 01, 20210.96001.01000.96000.99000.9900362,100
Sep 30, 20210.96000.99000.91000.96100.9610490,900
Sep 29, 20210.99000.99000.95000.95100.9510622,700
Sep 28, 20211.02001.02000.98500.98600.9860690,000
Sep 27, 20211.03001.03001.01001.02001.0200454,900
Sep 24, 20211.02001.04001.01501.03001.0300328,200
Sep 23, 20211.05001.05001.02001.03001.0300403,300
Sep 22, 20211.03001.06001.02001.03001.0300368,100
Sep 21, 20211.02001.04001.01001.03001.0300452,500
Sep 20, 20211.03001.03001.00001.01001.0100688,700
Sep 17, 20211.03001.08001.01001.08001.0800698,900
Sep 16, 20211.07001.07001.02001.03001.0300529,100
Sep 15, 20211.04001.08001.03001.06001.0600455,500
Sep 14, 20211.10001.10001.02001.03001.0300865,300
Sep 13, 20211.16001.19001.08001.09001.0900691,200
Sep 10, 20211.26001.26001.16001.17001.1700626,400
Sep 09, 20211.19001.26001.18001.25001.2500668,600
Sep 08, 20211.19001.20001.18001.19001.1900469,600
Sep 07, 20211.18001.21001.17001.21001.2100373,100
Sep 03, 20211.18001.19001.17001.17001.1700252,400
Sep 02, 20211.21001.21001.17001.19001.1900302,100
Sep 01, 20211.18001.18001.16001.17001.1700359,400
Aug 31, 20211.18001.18501.15001.16001.1600510,500
Aug 30, 20211.14001.18001.13001.18001.1800671,200
Aug 27, 20211.10001.12001.09001.11001.1100815,600
Aug 26, 20211.08001.09001.07001.09001.0900446,100
Aug 25, 20211.05001.07001.04001.07001.0700500,200
Aug 24, 20211.02001.06001.01001.05001.0500506,800
Aug 23, 20211.00001.01501.00001.01001.0100809,800
Aug 20, 20211.00001.03000.95201.02001.02002,518,900
Aug 19, 20210.98000.98000.94300.94300.9430417,500
Aug 18, 20210.96300.99900.95000.97100.9710510,600
Aug 17, 20210.98000.99000.93000.95300.9530739,700
Aug 16, 20211.02001.04000.98200.99500.9950750,700
Aug 13, 20211.10001.10001.02001.03001.0300680,800
Aug 12, 20211.10001.11001.06001.08001.0800433,700
Aug 11, 20211.11001.11001.07001.10001.1000300,300
Aug 10, 20211.14001.16001.11001.11001.1100343,800
Aug 09, 20211.12001.18001.09001.16001.16001,038,400
Aug 06, 20211.10001.16301.08001.11001.1100819,100
Aug 05, 20211.20001.20001.06001.10001.10001,798,600
Aug 04, 20211.16001.20001.15001.18001.1800283,500
Aug 03, 20211.20001.22001.15001.17001.1700382,000
Aug 02, 20211.21001.22901.15001.22001.2200365,400
Jul 30, 20211.25001.25001.19001.20001.2000401,800
Jul 29, 20211.26001.33001.20001.21001.21001,331,400
Jul 28, 20211.11001.22001.11001.21001.2100676,100
Jul 27, 20211.10001.13001.02001.11001.11001,269,400
Jul 26, 20211.18001.20001.11001.12001.1200964,300
Jul 23, 20211.21001.22001.15001.16001.1600356,700
Jul 22, 20211.27001.28001.20001.21001.2100523,500
Jul 21, 20211.21001.29001.19001.26001.2600472,300
Jul 20, 20211.17001.21001.15001.19001.1900618,200
Jul 19, 20211.13001.17001.07001.17001.1700975,800
Jul 16, 20211.23001.23001.14001.14001.14001,115,500
Jul 15, 20211.26001.26001.21001.23001.2300468,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement