Canada markets closed

Agile Therapeutics, Inc. (AGRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1987+0.0007 (+0.35%)
At close: 04:00PM EST
0.1930 -0.01 (-2.87%)
After hours: 07:54PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.19500.20000.19010.19870.1987254,040
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, 20220.22100.22400.19600.21900.21901,406,300
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, 20220.27100.28300.26500.26700.26701,050,800
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
Sept 30, 20220.28200.31900.28200.29700.29701,116,800
Sept 29, 20220.29000.30000.28100.28400.2840692,600
Sept 28, 20220.28400.29700.28000.29300.2930654,800
Sept 27, 20220.29700.30000.28200.28500.2850409,300
Sept 26, 20220.27300.31000.27200.28400.2840677,900
Sept 23, 20220.28400.30000.26200.27800.27801,235,800
Sept 22, 20220.34100.34500.28200.30300.30302,381,700
Sept 21, 20220.37200.37200.33600.34100.3410693,200
Sept 20, 20220.36100.36800.35400.36100.3610719,200
Sept 19, 20220.37300.38400.36000.36800.36801,178,600
Sept 16, 20220.42000.42000.37100.37300.37301,928,300
Sept 15, 20220.40500.42300.39500.40000.40001,413,300
Sept 14, 20220.42000.42000.39200.39200.39201,646,900
Sept 13, 20220.38300.42800.38200.40500.40505,337,900
Sept 12, 20220.40000.40400.38300.38900.38901,247,200
Sept 09, 20220.38000.41900.38000.40000.40001,502,600
Sept 08, 20220.38600.39300.37600.38500.38501,280,600
Sept 07, 20220.38100.39000.37500.38900.3890892,400
Sept 06, 20220.38300.40000.37600.38600.38601,149,500
Sept 02, 20220.39000.39400.37300.38000.38001,215,900
Sept 01, 20220.39700.39700.37000.38100.38101,707,900
Aug 31, 20220.40000.42000.39000.40300.40301,661,700
Aug 30, 20220.42700.42800.39100.40000.40003,146,000
Aug 29, 20220.44600.44800.41800.42400.42401,715,300
Aug 26, 20220.44200.45400.42400.42900.42901,918,700
Aug 25, 20220.46000.46800.44000.45000.45001,807,100
Aug 24, 20220.44000.47500.44000.46800.46802,388,600
Aug 23, 20220.47500.47800.45900.46300.46301,624,500
Aug 22, 20220.49300.49700.45400.45900.45903,154,900
Aug 19, 20220.52100.52100.49300.50500.50502,789,600
Aug 18, 20220.53500.54000.51900.52700.52701,982,200
Aug 17, 20220.52200.56400.50700.54200.54203,095,300
Aug 16, 20220.53800.53900.51500.52300.52302,900,800
Aug 15, 20220.56500.56800.52800.53800.53803,934,900
Aug 12, 20220.61000.61000.55000.56500.56506,063,900
Aug 11, 20220.64400.67000.63000.64200.64205,442,100
Aug 10, 20220.64000.66000.60500.63500.63505,683,500
Aug 09, 20220.66000.77000.63100.67800.678021,905,300
Aug 08, 20220.62000.62000.58000.61000.61003,492,200
Aug 05, 20220.60000.61800.56000.59600.59603,591,100
Aug 04, 20220.57300.62000.57300.61700.61705,698,000
Aug 03, 20220.52000.57500.52000.56600.56603,858,500
Aug 02, 20220.52800.54800.50500.53200.53202,977,100
Aug 01, 20220.50000.55200.50000.54900.54903,409,600
Jul 29, 20220.51500.52000.49500.51100.51102,717,900
Jul 28, 20220.51200.53000.49200.52000.52003,579,700
Jul 27, 20220.52000.53200.49000.51800.51804,502,700
Jul 26, 20220.54000.54500.51000.54000.54007,673,200
Jul 25, 20220.55500.57300.48500.49900.49906,708,800
Jul 22, 20220.60000.60000.53500.54100.54106,938,400
Jul 21, 20220.58000.63000.57000.60100.60108,589,800
Jul 20, 20220.56500.60900.56500.59000.59005,116,600
Jul 19, 20220.55700.58500.55000.57900.57904,830,000
Jul 18, 20220.54000.60700.54000.56100.56109,547,100
Jul 15, 20220.60000.60300.53500.55300.55307,615,800
Jul 14, 20220.63000.63000.56600.58000.58009,938,700
Jul 13, 20220.63100.66500.62100.64200.64207,014,500
Jul 12, 20220.69100.69500.65000.66900.669011,021,700
Jul 11, 20220.75000.75700.68000.69200.692019,441,200
Jul 08, 20220.72000.74000.68000.68500.685014,094,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...