UK markets close in 5 hours 8 minutes

Agile Therapeutics, Inc. (AGRX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4048-0.0347 (-7.90%)
At close: 03:50PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.39900.45000.39900.40500.405013,500
01 May 20240.44400.44500.39900.44000.440031,800
30 Apr 20240.42800.48600.42800.44500.445027,400
29 Apr 20240.40000.43000.40000.43000.430072,900
26 Apr 20240.42500.43000.39500.40000.400028,100
25 Apr 20240.37300.42000.37300.40000.400085,700
24 Apr 20240.36100.40500.36100.40000.400073,500
23 Apr 20240.37400.40000.36500.37000.370094,600
22 Apr 20240.39500.39500.36900.39400.394015,900
19 Apr 20240.36800.39500.36800.38000.380047,600
18 Apr 20240.36600.38500.36600.37000.370015,100
17 Apr 20240.38400.41400.35600.36800.3680119,700
16 Apr 20240.37000.40000.37000.38600.3860123,000
15 Apr 20240.40000.40000.36400.37000.370035,200
12 Apr 20240.39000.40400.35500.36400.364078,800
11 Apr 20240.36000.42000.31500.42000.4200323,900
10 Apr 20240.35000.38000.35000.35500.35509,000
09 Apr 20240.37200.39900.35000.36900.369096,200
08 Apr 20240.25400.40300.25400.39400.3940295,800
05 Apr 20240.29500.30500.27200.29000.2900184,500
04 Apr 20240.27100.29600.27100.28800.288034,400
03 Apr 20240.28500.28800.26000.28000.2800127,200
02 Apr 20240.26000.28800.25500.27300.2730245,800
01 Apr 20240.33200.34000.22200.27000.2700376,500
28 Mar 20240.33300.40500.31300.34000.3400293,400
27 Mar 20240.33000.41800.32500.37000.3700468,800
26 Mar 20240.24000.34000.20000.33400.33401,714,400
25 Mar 20240.56600.61100.51800.60200.60201,966,100
22 Mar 20240.56000.56800.51000.54700.5470420,800
21 Mar 20240.58000.58000.54500.56100.5610356,600
20 Mar 20240.53100.58000.50400.57900.5790479,900
19 Mar 20240.56000.67000.51000.52800.5280902,400
18 Mar 20240.56800.58000.53100.56000.5600350,900
15 Mar 20240.59000.59300.50700.54300.5430811,100
14 Mar 20240.67000.70000.52100.59100.59101,701,400
13 Mar 20240.83000.83000.70100.70600.706013,756,900
12 Mar 20240.72500.74500.70000.72900.7290225,900
11 Mar 20240.74900.74900.70000.71800.7180106,100
08 Mar 20240.77800.77800.71100.74500.7450160,200
07 Mar 20240.82000.82000.75400.76500.7650207,400
06 Mar 20240.83500.84400.77500.80600.8060139,700
05 Mar 20240.85700.87000.80700.82000.820087,300
04 Mar 20240.85000.87800.83100.85500.8550153,600
01 Mar 20240.81000.85000.79500.85000.8500250,400
29 Feb 20240.80000.81000.78000.79500.7950131,000
28 Feb 20240.81000.81000.76500.76900.7690265,100
27 Feb 20240.83000.83000.78000.79100.7910227,400
26 Feb 20240.82000.84800.78000.80800.8080463,400
23 Feb 20240.91300.93000.78000.89000.8900874,000
22 Feb 20241.31001.31000.93000.94700.947014,954,800
21 Feb 20241.05001.05000.95100.99200.9920114,000
20 Feb 20241.22001.22001.00001.05001.0500248,200
16 Feb 20241.25001.27001.19001.20001.200095,600
15 Feb 20241.21001.24001.18001.22201.2220221,200
14 Feb 20241.20001.21001.19001.20001.200029,500
13 Feb 20241.20001.20001.18001.20001.200045,800
12 Feb 20241.22001.22001.17001.19001.190083,000
09 Feb 20241.20001.26301.17001.17001.170062,500
08 Feb 20241.28001.29001.15001.20001.2000176,000
07 Feb 20241.52001.52001.25001.28001.2800164,000
06 Feb 20241.46001.52001.43001.51001.510017,300
05 Feb 20241.47001.49001.42001.43001.430025,100
02 Feb 20241.52001.52001.40301.47001.470065,600
01 Feb 20241.56501.56501.45001.51001.510080,500
31 Jan 20241.60001.60101.53001.53001.530034,100
30 Jan 20241.62001.66001.57501.61001.610021,600
29 Jan 20241.59001.62001.53001.60001.600039,900
26 Jan 20241.57501.60001.54001.58001.580036,300
25 Jan 20241.58001.63001.46001.52001.520051,500
24 Jan 20241.45001.59001.45001.59001.590034,900
23 Jan 20241.48001.56001.45001.45001.450073,400
22 Jan 20241.47001.53001.46001.48001.480041,600
19 Jan 20241.55001.80901.42001.45501.4550153,100
18 Jan 20241.61001.69501.53001.58001.580082,500
17 Jan 20241.63001.78501.61001.63001.630077,900
16 Jan 20241.86001.87001.75001.75001.750044,800
12 Jan 20241.86001.87001.80001.87001.870049,600
11 Jan 20241.75001.87001.65501.86001.8600185,100
10 Jan 20241.56001.69001.51001.66001.660052,200
09 Jan 20241.59001.65001.49001.57001.5700214,900
08 Jan 20241.54001.66301.54001.57001.570063,500
05 Jan 20241.62001.86801.48001.56001.5600226,300
04 Jan 20241.82001.82001.60401.65001.650035,200
03 Jan 20241.84001.90801.50001.63001.6300171,300
02 Jan 20241.94001.97501.84001.84001.840066,500
29 Dec 20231.93001.97001.85001.95001.950055,500
28 Dec 20231.96002.00001.81001.92001.9200112,000
27 Dec 20231.97001.97001.87001.92001.920038,700
26 Dec 20232.03002.03001.85001.88001.880074,900
22 Dec 20232.01002.07001.92001.95001.950089,500
21 Dec 20232.04002.09501.96002.01002.010085,300
20 Dec 20232.03002.17001.99002.01002.0100107,300
19 Dec 20232.09002.19002.02002.10002.100050,700
18 Dec 20232.03002.09002.00002.05002.050036,000
15 Dec 20232.20002.20002.00002.02002.020064,900
14 Dec 20232.15002.20002.02002.07002.070058,500
13 Dec 20232.14002.14002.00002.12002.120039,600
12 Dec 20232.19002.19001.93702.04002.040068,800
11 Dec 20232.32002.32002.11002.19002.190056,000
08 Dec 20232.35002.41502.25002.30002.300033,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...