Canada markets closed

Agile Therapeutics, Inc. (AGRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5849-0.0151 (-2.52%)
At close: 04:00PM EST
0.5998 +0.01 (+2.55%)
After hours: 07:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.61100.61500.56500.58500.58501,674,200
Dec. 02, 20210.63500.64300.57000.60000.60002,854,400
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...