Canada markets open in 7 hours 36 minutes

Agile Therapeutics, Inc. (AGRX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4003+0.0303 (+8.19%)
At close: 03:03PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 20240.85000.87800.83100.85500.8550153,600
Mar 01, 20240.81000.85000.79500.85000.8500250,400
Feb 29, 20240.80000.81000.78000.79500.7950131,000
Feb 28, 20240.81000.81000.76500.76900.7690265,100
Feb 27, 20240.83000.83000.78000.79100.7910227,400
Feb 26, 20240.82000.84800.78000.80800.8080463,400
Feb 23, 20240.91300.93000.78000.89000.8900874,000
Feb 22, 20241.31001.31000.93000.94700.947014,954,800
Feb 21, 20241.05001.05000.95100.99200.9920114,000
Feb 20, 20241.22001.22001.00001.05001.0500248,200
Feb 16, 20241.25001.27001.19001.20001.200095,600
Feb 15, 20241.21001.24001.18001.22201.2220221,200
Feb 14, 20241.20001.21001.19001.20001.200029,500
Feb 13, 20241.20001.20001.18001.20001.200045,800
Feb 12, 20241.22001.22001.17001.19001.190083,000
Feb 09, 20241.20001.26301.17001.17001.170062,500
Feb 08, 20241.28001.29001.15001.20001.2000176,000
Feb 07, 20241.52001.52001.25001.28001.2800164,000
Feb 06, 20241.46001.52001.43001.51001.510017,300
Feb 05, 20241.47001.49001.42001.43001.430025,100
Feb 02, 20241.52001.52001.40301.47001.470065,600
Feb 01, 20241.56501.56501.45001.51001.510080,500
Jan 31, 20241.60001.60101.53001.53001.530034,100
Jan 30, 20241.62001.66001.57501.61001.610021,600
Jan 29, 20241.59001.62001.53001.60001.600039,900
Jan 26, 20241.57501.60001.54001.58001.580036,300
Jan 25, 20241.58001.63001.46001.52001.520051,500
Jan 24, 20241.45001.59001.45001.59001.590034,900
Jan 23, 20241.48001.56001.45001.45001.450073,400
Jan 22, 20241.47001.53001.46001.48001.480041,600
Jan 19, 20241.55001.80901.42001.45501.4550153,100
Jan 18, 20241.61001.69501.53001.58001.580082,500
Jan 17, 20241.63001.78501.61001.63001.630077,900
Jan 16, 20241.86001.87001.75001.75001.750044,800
Jan 12, 20241.86001.87001.80001.87001.870049,600
Jan 11, 20241.75001.87001.65501.86001.8600185,100
Jan 10, 20241.56001.69001.51001.66001.660052,200
Jan 09, 20241.59001.65001.49001.57001.5700214,900
Jan 08, 20241.54001.66301.54001.57001.570063,500
Jan 05, 20241.62001.86801.48001.56001.5600226,300
Jan 04, 20241.82001.82001.60401.65001.650035,200
Jan 03, 20241.84001.90801.50001.63001.6300171,300
Jan 02, 20241.94001.97501.84001.84001.840066,500
Dec 29, 20231.93001.97001.85001.95001.950055,500
Dec 28, 20231.96002.00001.81001.92001.9200112,000
Dec 27, 20231.97001.97001.87001.92001.920038,700
Dec 26, 20232.03002.03001.85001.88001.880074,900
Dec 22, 20232.01002.07001.92001.95001.950089,500
Dec 21, 20232.04002.09501.96002.01002.010085,300
Dec 20, 20232.03002.17001.99002.01002.0100107,300
Dec 19, 20232.09002.19002.02002.10002.100050,700
Dec 18, 20232.03002.09002.00002.05002.050036,000
Dec 15, 20232.20002.20002.00002.02002.020064,900
Dec 14, 20232.15002.20002.02002.07002.070058,500
Dec 13, 20232.14002.14002.00002.12002.120039,600
Dec 12, 20232.19002.19001.93702.04002.040068,800
Dec 11, 20232.32002.32002.11002.19002.190056,000
Dec 08, 20232.35002.41502.25002.30002.300033,000
Dec 07, 20232.32002.39902.25002.35002.350035,500
Dec 06, 20232.59002.60002.22002.30002.300060,400
Dec 05, 20232.30002.57802.14502.20002.200089,200
Dec 04, 20232.17002.60602.10002.47002.4700203,800
Dec 01, 20232.08502.16002.07002.16002.160022,500
Nov 30, 20232.13002.15001.98002.11002.110058,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...