Mail

AGRX - Agile Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	1.3300	1.3400	1.2700	1.2900	1.2900	668,218
Sep 17, 2019	1.3900	1.4020	1.3000	1.3000	1.3000	889,000
Sep 16, 2019	1.4500	1.4550	1.3700	1.3900	1.3900	607,600
Sep 13, 2019	1.5000	1.5080	1.4100	1.4400	1.4400	913,600
Sep 12, 2019	1.5400	1.5500	1.4700	1.5000	1.5000	1,015,200
Sep 11, 2019	1.3900	1.5900	1.3610	1.4600	1.4600	2,136,000
Sep 10, 2019	1.3500	1.4200	1.3400	1.3600	1.3600	764,500
Sep 09, 2019	1.3900	1.4000	1.3200	1.3600	1.3600	787,600
Sep 06, 2019	1.2800	1.4300	1.2800	1.3700	1.3700	2,258,000
Sep 05, 2019	1.1300	1.3000	1.1000	1.2500	1.2500	742,700
Sep 04, 2019	1.1200	1.1500	1.0900	1.1400	1.1400	408,300
Sep 03, 2019	1.1200	1.1200	1.0500	1.1200	1.1200	305,200
Aug 30, 2019	1.1300	1.1500	1.0800	1.1000	1.1000	269,500
Aug 29, 2019	1.0800	1.1900	1.0800	1.1100	1.1100	921,800
Aug 28, 2019	1.0500	1.0900	1.0440	1.0800	1.0800	103,000
Aug 27, 2019	1.0800	1.1100	1.0400	1.0400	1.0400	147,200
Aug 26, 2019	1.0700	1.1000	1.0300	1.0800	1.0800	215,600
Aug 23, 2019	1.1100	1.1100	1.0700	1.0700	1.0700	213,300
Aug 22, 2019	1.1400	1.1400	1.0800	1.1200	1.1200	279,300
Aug 21, 2019	1.1400	1.1400	1.1000	1.1200	1.1200	305,300
Aug 20, 2019	1.1400	1.1600	1.1300	1.1400	1.1400	119,100
Aug 19, 2019	1.1400	1.1600	1.1000	1.1500	1.1500	298,000
Aug 16, 2019	1.1200	1.1700	1.0920	1.1200	1.1200	901,100
Aug 15, 2019	1.1500	1.1800	1.0800	1.1100	1.1100	436,500
Aug 14, 2019	1.1200	1.1600	1.1000	1.1600	1.1600	362,500
Aug 13, 2019	1.1400	1.1800	1.1200	1.1500	1.1500	413,700
Aug 12, 2019	1.1130	1.2150	1.1000	1.1300	1.1300	911,800
Aug 09, 2019	1.0900	1.1350	1.0800	1.1000	1.1000	425,400
Aug 08, 2019	1.0600	1.1650	1.0500	1.0900	1.0900	520,800
Aug 07, 2019	1.0600	1.1000	0.9700	1.0900	1.0900	633,200
Aug 06, 2019	1.0200	1.0900	1.0100	1.0600	1.0600	693,300
Aug 05, 2019	1.0000	1.0500	0.9830	1.0100	1.0100	766,600
Aug 02, 2019	0.9900	1.0200	0.9500	0.9950	0.9950	2,931,200
Aug 01, 2019	1.1900	1.2500	1.1000	1.1000	1.1000	172,100
Jul 31, 2019	1.2200	1.2450	1.0900	1.1600	1.1600	461,200
Jul 30, 2019	1.2190	1.2650	1.1900	1.2150	1.2150	207,900
Jul 29, 2019	1.3100	1.3700	1.1700	1.2500	1.2500	434,900
Jul 26, 2019	1.2700	1.3800	1.1700	1.3000	1.3000	215,400
Jul 25, 2019	1.2500	1.2900	1.1500	1.2900	1.2900	256,300
Jul 24, 2019	1.2700	1.2900	1.2400	1.2400	1.2400	86,000
Jul 23, 2019	1.3200	1.3200	1.2600	1.2700	1.2700	154,100
Jul 22, 2019	1.2800	1.3400	1.2620	1.3300	1.3300	117,000
Jul 19, 2019	1.3100	1.3420	1.2300	1.2800	1.2800	183,300
Jul 18, 2019	1.3000	1.3100	1.2700	1.3000	1.3000	82,300
Jul 17, 2019	1.2800	1.3100	1.2700	1.2900	1.2900	76,900
Jul 16, 2019	1.3500	1.3600	1.2600	1.2800	1.2800	134,000
Jul 15, 2019	1.2900	1.4200	1.2500	1.3400	1.3400	336,700
Jul 12, 2019	1.4000	1.4200	1.2300	1.2890	1.2890	500,600
Jul 11, 2019	1.4800	1.5200	1.4000	1.4000	1.4000	188,600
Jul 10, 2019	1.5200	1.5400	1.4200	1.4800	1.4800	147,500
Jul 09, 2019	1.5600	1.6400	1.4800	1.4900	1.4900	343,700
Jul 08, 2019	1.5000	1.5900	1.5000	1.5600	1.5600	292,000
Jul 05, 2019	1.4800	1.5300	1.3800	1.5300	1.5300	188,400
Jul 03, 2019	1.5000	1.5000	1.4700	1.4800	1.4800	113,500
Jul 02, 2019	1.5000	1.5000	1.4600	1.5000	1.5000	159,600
Jul 01, 2019	1.4600	1.5000	1.4590	1.4700	1.4700	92,000
Jun 28, 2019	1.4200	1.4700	1.4000	1.4600	1.4600	126,000
Jun 27, 2019	1.4200	1.4400	1.3700	1.4100	1.4100	101,300
Jun 26, 2019	1.4300	1.4600	1.3800	1.4200	1.4200	52,900
Jun 25, 2019	1.4400	1.4700	1.3700	1.4400	1.4400	609,700
Jun 24, 2019	1.4500	1.4500	1.3700	1.4300	1.4300	181,500
Jun 21, 2019	1.4200	1.4700	1.4200	1.4500	1.4500	253,500
Jun 20, 2019	1.4000	1.4500	1.3800	1.4200	1.4200	297,700
Jun 19, 2019	1.3800	1.4000	1.3800	1.3900	1.3900	58,100
Jun 18, 2019	1.4100	1.4100	1.3700	1.3700	1.3700	134,900
Jun 17, 2019	1.3200	1.4000	1.3100	1.3900	1.3900	158,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...