AGRX - Agile Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 20191.50001.51001.48001.50001.5000116,900
Apr 25, 20191.46001.50001.46001.50001.5000127,600
Apr 24, 20191.46001.48001.44701.47001.470052,300
Apr 23, 20191.43001.47501.43001.46001.4600122,600
Apr 22, 20191.36001.43001.36001.42001.420053,100
Apr 18, 20191.40001.41001.31001.38001.3800220,600
Apr 17, 20191.49001.50001.40001.41001.4100269,100
Apr 16, 20191.49001.50001.45001.49001.4900132,000
Apr 15, 20191.50001.52001.44001.50001.5000109,900
Apr 12, 20191.48001.52001.43301.47001.4700287,700
Apr 11, 20191.50001.51001.43401.48001.4800142,500
Apr 10, 20191.43001.51001.43001.48001.4800349,600
Apr 09, 20191.49001.50301.33001.47001.4700460,200
Apr 08, 20191.48001.56001.47001.49001.4900393,900
Apr 05, 20191.47001.53801.47001.51001.5100155,600
Apr 04, 20191.50001.51001.46001.48001.4800184,200
Apr 03, 20191.51001.54001.47001.48001.4800196,500
Apr 02, 20191.56001.56001.51001.51001.5100278,800
Apr 01, 20191.52001.55001.47001.48001.4800270,900
Mar 29, 20191.55001.55001.51001.51001.5100220,000
Mar 28, 20191.51001.55001.48001.54001.5400299,100
Mar 27, 20191.50001.54001.49001.52001.5200202,300
Mar 26, 20191.53001.56001.50001.52001.5200115,300
Mar 25, 20191.47001.55001.47001.53001.5300225,300
Mar 22, 20191.56001.57001.45001.48001.4800414,100
Mar 21, 20191.56001.58001.50001.56001.5600313,000
Mar 20, 20191.60001.65301.55001.58001.5800390,900
Mar 19, 20191.59001.60001.57001.59001.5900335,900
Mar 18, 20191.60001.65001.57001.60001.6000572,900
Mar 15, 20191.64001.70001.53001.61001.61001,228,000
Mar 14, 20191.61001.66001.60001.62001.62001,271,500
Mar 13, 20191.69001.70001.58001.65001.65002,086,100
Mar 12, 20191.43001.68001.31601.67001.67003,037,600
Mar 11, 20191.14001.45001.14001.44001.44003,313,100
Mar 08, 20191.08001.15101.05001.14001.1400439,200
Mar 07, 20191.10001.12001.08001.10001.1000195,000
Mar 06, 20191.09001.12001.02001.12001.1200396,500
Mar 05, 20191.15001.18001.04001.07001.0700660,800
Mar 04, 20191.03001.26001.03001.11001.11002,912,900
Mar 01, 20190.90100.94000.90100.92700.9270187,500
Feb 28, 20190.91000.94000.90000.90100.9010258,600
Feb 27, 20190.92200.95000.90200.94000.9400141,600
Feb 26, 20190.94900.97000.91500.93900.9390193,700
Feb 25, 20190.90401.00000.90400.93400.9340356,100
Feb 22, 20190.90700.96000.90000.91600.9160399,500
Feb 21, 20190.95001.00000.90000.90000.9000370,700
Feb 20, 20191.03001.04000.90000.95600.9560688,600
Feb 19, 20191.07001.09001.00001.03001.0300491,400
Feb 15, 20191.12001.13001.05001.07001.0700519,500
Feb 14, 20191.11001.17001.03001.13001.13001,114,700
Feb 13, 20191.02001.18001.01001.11001.11002,642,200
Feb 12, 20190.93001.00000.92000.99000.9900965,800
Feb 11, 20191.00001.07000.90000.90500.90502,994,800
Feb 08, 20190.85600.89500.82000.89000.8900310,900
Feb 07, 20190.85200.85600.82000.84400.844068,900
Feb 06, 20190.82400.84900.80000.84400.844062,400
Feb 05, 20190.84000.86000.82200.82400.824086,200
Feb 04, 20190.81500.85000.80000.85000.850088,800
Feb 01, 20190.80200.84000.80000.82500.825073,900
Jan 31, 20190.82700.85000.80400.81000.8100194,800
Jan 30, 20190.84900.85000.80000.84200.8420156,300
Jan 29, 20190.84000.85000.82600.83600.8360117,100
Jan 28, 20190.84000.87000.81400.83100.831073,900
Jan 25, 20190.86200.89000.84100.84900.8490120,300
Jan 24, 20190.89800.89800.86000.88600.8860121,000
Jan 23, 20190.86000.89000.80000.88900.8890182,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...