Canada Markets closed

Agile Therapeutics, Inc. (AGRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2900-0.1000 (-7.19%)
As of 04:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.39001.42001.25001.29001.2900334,600
May 19, 20221.31001.44001.28001.39001.3900313,200
May 18, 20221.34001.35001.30001.35001.3500239,500
May 17, 20221.43001.43001.25001.30001.3000552,100
May 16, 20221.58001.58001.38001.40001.4000489,000
May 13, 20221.65001.70001.57001.63001.6300312,200
May 12, 20221.58001.73001.58001.65001.6500334,200
May 11, 20221.79001.83001.60001.62001.6200155,500
May 10, 20221.80001.83001.67101.79001.7900174,600
May 09, 20221.76001.84001.64001.77001.7700251,300
May 06, 20221.85001.86001.73001.79001.7900173,400
May 05, 20222.06002.08001.82001.88001.8800445,400
May 04, 20222.14002.14001.94502.03002.0300377,300
May 03, 20222.27002.32001.82002.07002.07001,953,300
May 02, 20222.27002.45002.17002.25002.2500387,100
Apr 29, 20222.56002.57002.26002.29002.2900562,800
Apr 28, 20223.16003.26002.50002.62002.6200901,900
Apr 27, 20224.03004.37003.01003.14003.14001,271,700
Apr 26, 20227.16007.16004.40004.48004.48002,597,853
Apr 25, 20225.52005.80005.20005.44005.4400150,420
Apr 22, 20226.08006.12005.52005.64005.6400231,803
Apr 21, 20226.32006.72006.04006.24006.2400234,678
Apr 20, 20226.56006.60006.24006.44006.4400304,453
Apr 19, 20226.72006.92006.16006.60006.6000431,173
Apr 18, 20226.56007.80006.32007.32007.32001,390,670
Apr 14, 20226.88007.20006.32006.52006.5200497,668
Apr 13, 20229.800010.40007.32007.48007.48001,750,688
Apr 12, 20225.400011.12005.20007.52007.52003,972,418
Apr 11, 20226.40006.40005.04005.12005.1200341,153
Apr 08, 20226.60006.60005.84005.88005.8800181,605
Apr 07, 20226.96006.96006.40006.40006.400075,108
Apr 06, 20227.24007.24006.60006.72006.7200131,678
Apr 05, 20227.96008.20007.08007.32007.3200122,933
Apr 04, 20228.40008.40007.44007.76007.7600188,153
Apr 01, 20228.64008.64007.80008.24008.240096,228
Mar 31, 20229.20009.28008.20008.40008.4000185,865
Mar 30, 202211.200011.40009.56009.60009.6000361,920
Mar 29, 202210.680010.960010.320010.400010.400042,323
Mar 28, 202210.680010.80009.600010.400010.400023,230
Mar 25, 202210.800011.000010.120010.600010.600018,065
Mar 24, 202211.040011.040010.600011.000011.000010,718
Mar 23, 202211.080011.080010.520010.600010.60009,725
Mar 22, 202211.200011.200010.560010.800010.800011,858
Mar 21, 202210.720011.200010.480010.800010.800012,830
Mar 18, 202210.400010.800010.240010.720010.720021,505
Mar 17, 20229.600010.36009.600010.240010.240017,950
Mar 16, 202210.080010.08009.40009.88009.880016,798
Mar 15, 20229.000010.00008.88009.60009.600028,038
Mar 14, 20229.40009.80008.76009.48009.480034,910
Mar 11, 202211.080011.120010.320010.400010.400021,260
Mar 10, 202211.200011.200010.280011.120011.120012,255
Mar 09, 202210.400011.28009.880011.200011.200032,848
Mar 08, 202210.200010.36009.320010.200010.200037,758
Mar 07, 202211.200011.640010.000010.120010.120059,895
Mar 04, 202211.200012.000011.200011.200011.200011,095
Mar 03, 202212.000012.360010.800011.040011.040015,470
Mar 02, 202212.200012.400011.600011.600011.600013,193
Mar 01, 202212.800013.200011.800012.080012.080013,168
Feb 28, 202211.320012.800011.320012.240012.24008,423
Feb 25, 202211.920012.800011.320012.320012.320019,073
Feb 24, 202210.160011.920010.040011.840011.840022,510
Feb 23, 202211.760011.760011.200011.240011.240015,840
Feb 22, 202212.400012.680011.320011.400011.400016,128
Feb 18, 202212.080012.680011.600012.280012.280016,048
Feb 17, 202213.560013.600012.040012.280012.280020,143
Feb 16, 202213.560013.560012.560012.760012.760020,640
Feb 15, 202213.360013.520012.400013.360013.360014,430
Feb 14, 202212.240012.760012.040012.400012.40009,640
Feb 11, 202213.400013.560012.200012.600012.600016,213
Feb 10, 202213.200014.000012.840013.280013.280018,545
Feb 09, 202213.200013.440013.040013.360013.360011,735
Feb 08, 202213.640014.600012.800012.800012.800020,373
Feb 07, 202214.200015.200013.520013.640013.640014,388
Feb 04, 202213.840014.440013.520014.000014.00008,288
Feb 03, 202214.520014.800013.280013.560013.560019,873
Feb 02, 202215.200015.200014.200014.720014.720013,238
Feb 01, 202214.000015.560013.840015.120015.120025,850
Jan 31, 202212.680015.600012.520013.960013.960031,133
Jan 28, 202211.600013.560011.600013.040013.040041,468
Jan 27, 202212.760013.120011.640011.760011.760033,170
Jan 26, 202213.240013.480012.000012.200012.200024,508
Jan 25, 202212.720013.560012.000013.200013.200018,890
Jan 24, 202211.200013.040011.200012.840012.840053,083
Jan 21, 202213.800013.960011.800012.000012.000054,065
Jan 20, 202214.000014.640013.320013.400013.400033,480
Jan 19, 202214.480014.800013.480013.680013.680034,675
Jan 18, 202215.400015.400014.400014.400014.400028,090
Jan 14, 202216.400016.800014.320015.200015.200053,498
Jan 13, 202216.000017.400015.680015.880015.880067,060
Jan 12, 202216.280016.400015.680015.880015.880040,225
Jan 11, 202216.000016.800015.880016.000016.000037,460
Jan 10, 202217.960018.400015.640016.000016.000083,758
Jan 07, 202218.400018.800017.680018.040018.040015,380
Jan 06, 202218.840018.840017.600018.400018.400023,858
Jan 05, 202220.720020.720018.520018.720018.720032,158
Jan 04, 202221.280021.320019.600019.880019.880027,130
Jan 03, 202219.240021.360019.240020.680020.680021,048
Dec 31, 202118.800020.000018.800019.520019.520034,635
Dec 30, 202120.000020.720019.280019.640019.640051,325
Dec 29, 202120.000021.120019.200020.160020.160041,743
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...