Advertisement
Advertisement
U.S. Markets open in 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Agile Therapeutics, Inc. (AGRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.2700+0.0006 (+0.22%)
At close: 04:00PM EST
0.2800 +0.01 (+3.70%)
Pre-Market: 09:03AM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 20230.29300.29300.26800.26900.2690862,400
Jan 27, 20230.28700.30200.26000.26900.26901,880,800
Jan 26, 20230.30000.31300.29000.30600.3060436,200
Jan 25, 20230.31000.31000.28500.29800.2980794,600
Jan 24, 20230.29000.31800.29000.31000.31001,035,100
Jan 23, 20230.30400.30400.28000.29600.2960948,700
Jan 20, 20230.30000.30000.27700.28000.2800607,100
Jan 19, 20230.29000.29000.27000.28000.2800568,500
Jan 18, 20230.29000.29400.26500.27600.2760746,700
Jan 17, 20230.29900.30000.27500.28700.2870990,300
Jan 13, 20230.29900.30000.28000.29000.2900582,200
Jan 12, 20230.32000.32000.28700.29900.2990822,700
Jan 11, 20230.32000.32000.30000.30800.3080955,300
Jan 10, 20230.32000.32000.29000.30200.30201,366,600
Jan 09, 20230.30000.31900.28600.29800.29801,976,900
Jan 06, 20230.29000.29500.27000.27900.2790914,400
Jan 05, 20230.24000.28900.22600.28500.28502,370,900
Jan 04, 20230.24000.24000.21000.23300.2330630,600
Jan 03, 20230.24000.24000.21300.21700.2170798,400
Dec 30, 20220.20000.24900.19100.22700.22701,623,200
Dec 29, 20220.18400.20000.18400.20000.2000640,500
Dec 28, 20220.19900.19900.19100.19200.1920486,600
Dec 27, 20220.21000.21000.19100.19700.1970605,000
Dec 23, 20220.20600.21000.19000.19500.1950683,300
Dec 22, 20220.18700.20500.18000.20200.2020830,000
Dec 21, 20220.18000.19300.17800.18200.1820624,800
Dec 20, 20220.17500.18400.17500.17500.1750610,600
Dec 19, 20220.19800.19800.17500.18000.1800857,100
Dec 16, 20220.19400.20300.18500.19500.1950306,800
Dec 15, 20220.20200.20500.18600.19400.1940438,300
Dec 14, 20220.19700.21400.19000.19200.1920807,800
Dec 13, 20220.20300.20700.18700.19700.1970299,300
Dec 12, 20220.18300.21300.18100.20100.20101,071,800
Dec 09, 20220.19000.19200.18200.18900.1890322,800
Dec 08, 20220.19200.20000.18600.19000.1900286,900
Dec 07, 20220.20200.20800.18600.19000.1900339,700
Dec 06, 20220.19500.20000.18500.18800.1880518,600
Dec 05, 20220.20400.20700.20000.20400.2040275,600
Dec 02, 20220.20800.21000.19000.20300.2030400,300
Dec 01, 20220.20000.21000.19500.20000.2000442,000
Nov 30, 20220.21000.21000.19100.21000.2100483,400
Nov 29, 20220.19000.21000.19000.20000.2000477,200
Nov 28, 20220.19500.20000.19000.19900.1990253,500
Nov 25, 20220.19400.20000.18600.19800.1980196,800
Nov 23, 20220.19500.20500.19000.19400.1940436,200
Nov 22, 20220.19600.20000.18300.19400.1940576,200
Nov 21, 20220.21400.21400.18600.19200.19201,224,000
Nov 18, 20220.22500.22500.20500.21000.2100553,800
Nov 17, 20220.22200.22200.20900.21900.2190482,600
Nov 16, 20220.23800.23800.21900.22000.2200724,800
Nov 15, 20220.22500.23900.21700.23200.23201,591,100
Nov 14, 20220.23700.23800.21500.22000.22001,376,800
Nov 11, 20220.22100.22400.19600.21900.21901,447,800
Nov 10, 20220.20400.21900.20000.20800.20801,478,500
Nov 09, 20220.26800.26800.19000.20400.20403,300,800
Nov 08, 20220.28800.29500.25100.25600.25602,629,600
Nov 07, 20220.28100.31900.27300.31900.31902,416,700
Nov 04, 20220.27100.28300.26500.26700.26701,055,200
Nov 03, 20220.28000.29000.26600.27700.2770919,800
Nov 02, 20220.28000.29000.27100.28000.2800496,700
Nov 01, 20220.29000.29000.27100.27900.27901,312,100
Oct 31, 20220.28000.31700.27400.27900.27902,757,700
Oct 28, 20220.27200.27700.26200.26900.2690698,300
Oct 27, 20220.28000.28300.26500.26900.2690508,600
Oct 26, 20220.26900.28500.26500.27000.27001,138,800
Oct 25, 20220.26500.27500.26500.27000.2700794,800
Oct 24, 20220.28000.28000.26200.27000.2700298,300
Oct 21, 20220.26200.27300.26000.27000.2700415,700
Oct 20, 20220.27200.27300.26000.26500.2650587,000
Oct 19, 20220.28000.28200.27000.27000.2700860,100
Oct 18, 20220.27000.28100.26300.27200.27201,350,200
Oct 17, 20220.25600.26000.25000.25600.2560735,300
Oct 14, 20220.27200.27200.25500.26100.2610427,600
Oct 13, 20220.25000.26500.25000.26100.2610368,300
Oct 12, 20220.25700.27500.25600.26000.2600315,600
Oct 11, 20220.26600.28400.25000.25700.2570947,600
Oct 10, 20220.28000.28700.26300.27800.2780703,200
Oct 07, 20220.30500.30500.27100.27100.27101,212,400
Oct 06, 20220.30800.31500.30000.30100.3010909,800
Oct 05, 20220.31600.31700.30100.30200.3020521,900
Oct 04, 20220.31000.31000.30200.30500.3050537,300
Oct 03, 20220.30300.31100.28500.30500.3050459,900
Sep 30, 20220.28200.31900.28200.29700.29701,116,800
Sep 29, 20220.29000.30000.28100.28400.2840692,600
Sep 28, 20220.28400.29700.28000.29300.2930654,800
Sep 27, 20220.29700.30000.28200.28500.2850409,300
Sep 26, 20220.27300.31000.27200.28400.2840677,900
Sep 23, 20220.28400.30000.26200.27800.27801,235,800
Sep 22, 20220.34100.34500.28200.30300.30302,381,700
Sep 21, 20220.37200.37200.33600.34100.3410693,200
Sep 20, 20220.36100.36800.35400.36100.3610719,200
Sep 19, 20220.37300.38400.36000.36800.36801,178,600
Sep 16, 20220.42000.42000.37100.37300.37301,928,300
Sep 15, 20220.40500.42300.39500.40000.40001,413,300
Sep 14, 20220.42000.42000.39200.39200.39201,646,900
Sep 13, 20220.38300.42800.38200.40500.40505,337,900
Sep 12, 20220.40000.40400.38300.38900.38901,247,200
Sep 09, 20220.38000.41900.38000.40000.40001,502,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement