Canada Markets closed

Agile Therapeutics, Inc. (AGRX)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
1.4500+0.0100 (+0.69%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20241.43001.45001.43001.45001.450075,800
Jul 25, 20241.43001.44001.43001.44001.440094,900
Jul 24, 20241.43001.43501.43001.43001.430018,400
Jul 23, 20241.43001.44001.43001.43001.430015,400
Jul 22, 20241.43001.44001.43001.44001.440010,200
Jul 19, 20241.44001.44001.43001.43001.430061,300
Jul 18, 20241.45001.45001.44001.45001.4500130,300
Jul 17, 20241.43001.45001.43001.44001.4400104,800
Jul 16, 20241.42001.44001.42001.43001.430058,600
Jul 15, 20241.41001.43501.41001.42001.420091,000
Jul 12, 20241.42001.43501.41001.43001.430039,200
Jul 11, 20241.43001.44001.42001.42001.420030,800
Jul 10, 20241.43001.44001.42001.43001.430026,400
Jul 09, 20241.42001.43401.41001.43001.430024,500
Jul 08, 20241.42001.44001.40001.44001.4400222,000
Jul 05, 20241.41001.44001.40001.42001.4200185,500
Jul 03, 20241.41001.41601.41001.41001.410015,500
Jul 02, 20241.41001.43001.40001.41001.4100111,300
Jul 01, 20241.41001.42601.41001.41501.4150188,300
Jun 28, 20241.40001.42001.38001.41401.4140393,900
Jun 27, 20241.44001.44001.41001.43001.4300532,900
Jun 26, 20241.29001.45001.28001.44001.44004,906,500
Jun 25, 20240.33300.34000.33300.33400.334036,600
Jun 24, 20240.31300.34000.31300.33300.333018,000
Jun 21, 20240.34000.34000.31700.31700.31703,100
Jun 20, 20240.31000.34000.31000.34000.34009,400
Jun 18, 20240.31900.34000.31500.34000.340038,600
Jun 17, 20240.35800.35800.31500.34000.340044,700
Jun 14, 20240.37000.37000.35500.35500.355018,500
Jun 13, 20240.35900.36000.35800.35800.358020,700
Jun 12, 20240.35800.37000.35800.35900.35904,400
Jun 11, 20240.36400.36600.35800.35800.358038,600
Jun 10, 20240.37000.37600.36500.37300.373012,400
Jun 07, 20240.36800.37900.36800.37200.37202,300
Jun 06, 20240.36200.39400.36200.36200.362036,600
Jun 05, 20240.36100.38000.35300.36300.363076,600
Jun 04, 20240.36200.36700.36100.36200.36206,600
Jun 03, 20240.36900.36900.36100.36900.36906,100
May 31, 20240.36400.36400.36100.36100.361046,800
May 30, 20240.36100.38000.36100.36400.364046,500
May 29, 20240.39100.39100.36100.36400.364031,600
May 28, 20240.36100.38900.36100.38400.38405,900
May 24, 20240.36100.39500.36100.37500.37509,100
May 23, 20240.38000.38000.37500.37500.37506,500
May 22, 20240.38400.39500.37500.38400.384021,100
May 21, 20240.36200.39300.36100.39300.393039,700
May 20, 20240.37800.39700.36000.37400.374028,000
May 17, 20240.40800.40800.37800.37800.378020,400
May 16, 20240.37900.41500.37800.40000.400014,700
May 15, 20240.37800.38000.37800.38000.38003,700
May 14, 20240.40000.40000.37600.37800.378030,200
May 13, 20240.37600.38000.37600.38000.380010,600
May 10, 20240.38800.39000.37600.37600.376045,700
May 09, 20240.38200.41500.37500.37500.375043,500
May 08, 20240.38200.41500.38200.41500.41507,200
May 07, 20240.38000.41500.38000.41500.415036,300
May 06, 20240.39200.41500.38000.41500.415027,900
May 03, 20240.40500.43000.38400.38400.384038,800
May 02, 20240.39900.45000.39900.40500.405013,500
May 01, 20240.44400.44500.39900.44000.440031,800
Apr 30, 20240.42800.48600.42800.44500.445027,400
Apr 29, 20240.40000.43000.40000.43000.430072,900
Apr 26, 20240.42500.43000.39500.40000.400028,100
Apr 25, 20240.37300.42000.37300.40000.400085,700
Apr 24, 20240.36100.40500.36100.40000.400073,500
Apr 23, 20240.37400.40000.36500.37000.370094,600
Apr 22, 20240.39500.39500.36900.39400.394015,900
Apr 19, 20240.36800.39500.36800.38000.380047,600
Apr 18, 20240.36600.38500.36600.37000.370015,100
Apr 17, 20240.38400.41400.35600.36800.3680119,700
Apr 16, 20240.37000.40000.37000.38600.3860123,000
Apr 15, 20240.40000.40000.36400.37000.370035,200
Apr 12, 20240.39000.40400.35500.36400.364078,800
Apr 11, 20240.36000.42000.31500.42000.4200323,900
Apr 10, 20240.35000.38000.35000.35500.35509,000
Apr 09, 20240.37200.39900.35000.36900.369096,200
Apr 08, 20240.25400.40300.25400.39400.3940295,800
Apr 05, 20240.29500.30500.27200.29000.2900184,500
Apr 04, 20240.27100.29600.27100.28800.288034,400
Apr 03, 20240.28500.28800.26000.28000.2800127,200
Apr 02, 20240.26000.28800.25500.27300.2730245,800
Apr 01, 20240.33200.34000.22200.27000.2700376,500
Mar 28, 20240.33300.40500.31300.34000.3400293,400
Mar 27, 20240.33000.41800.32500.37000.3700468,800
Mar 26, 20240.24000.34000.20000.33400.33401,714,400
Mar 25, 20240.56600.61100.51800.60200.60201,966,100
Mar 22, 20240.56000.56800.51000.54700.5470420,800
Mar 21, 20240.58000.58000.54500.56100.5610356,600
Mar 20, 20240.53100.58000.50400.57900.5790479,900
Mar 19, 20240.56000.67000.51000.52800.5280902,400
Mar 18, 20240.56800.58000.53100.56000.5600350,900
Mar 15, 20240.59000.59300.50700.54300.5430811,100
Mar 14, 20240.67000.70000.52100.59100.59101,701,400
Mar 13, 20240.83000.83000.70100.70600.706013,756,900
Mar 12, 20240.72500.74500.70000.72900.7290225,900
Mar 11, 20240.74900.74900.70000.71800.7180106,100
Mar 08, 20240.77800.77800.71100.74500.7450160,200
Mar 07, 20240.82000.82000.75400.76500.7650207,400
Mar 06, 20240.83500.84400.77500.80600.8060139,700
Mar 05, 20240.85700.87000.80700.82000.820087,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...