Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agile Therapeutics Inc (OP: AGRX )

0.3620 -0.0065 (-1.76%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.3625 0.3640 0.3610 0.3610 46,788 -0.00(-0.82%)
May 30, 2024 0.3610 0.3800 0.3610 0.3640 46,460 +0.00(+0.00%)
May 29, 2024 0.3910 0.3910 0.3610 0.3640 31,567 -0.02(-5.21%)
May 28, 2024 0.3700 0.3894 0.3610 0.3840 5,918 +0.01(+2.43%)
May 24, 2024 0.3610 0.3947 0.3610 0.3749 9,075 +0.00(+0.00%)
May 23, 2024 0.3800 0.3800 0.3749 0.3749 6,483 -0.01(-2.37%)
May 22, 2024 0.3840 0.3950 0.3749 0.3840 21,137 -0.01(-2.29%)
May 21, 2024 0.3780 0.3930 0.3610 0.3930 39,728 +0.02(+5.08%)
May 20, 2024 0.3777 0.3970 0.3600 0.3740 27,962 -0.00(-0.98%)
May 17, 2024 0.4080 0.4080 0.3777 0.3777 20,373 -0.02(-5.46%)
May 16, 2024 0.3789 0.4150 0.3777 0.3995 14,696 +0.02(+5.27%)
May 15, 2024 0.3784 0.3795 0.3777 0.3795 3,703 +0.00(+0.45%)
May 14, 2024 0.4000 0.4000 0.3760 0.3778 30,222 -0.00(-0.58%)
May 13, 2024 0.3755 0.3800 0.3755 0.3800 10,611 +0.00(+1.20%)
May 10, 2024 0.4000 0.4000 0.3755 0.3755 48,310 +0.00(+0.13%)
May 09, 2024 0.3820 0.4145 0.3750 0.3750 43,478 -0.04(-9.57%)
May 08, 2024 0.3820 0.4147 0.3820 0.4147 7,189 +0.00(+0.00%)
May 07, 2024 0.3800 0.4147 0.3800 0.4147 36,256 +0.00(+0.00%)
May 06, 2024 0.3920 0.4147 0.3800 0.4147 27,915 +0.03(+7.99%)
May 03, 2024 0.4050 0.4299 0.3840 0.3840 38,847 -0.02(-5.14%)
May 02, 2024 0.3990 0.4496 0.3990 0.4048 13,473 -0.03(-7.90%)
May 01, 2024 0.4440 0.4447 0.3990 0.4395 31,757 -0.01(-1.24%)
Apr 30, 2024 0.4280 0.4860 0.4280 0.4450 27,401 +0.02(+3.56%)
Apr 29, 2024 0.4193 0.4297 0.4000 0.4297 72,919 +0.03(+7.43%)
Apr 26, 2024 0.4250 0.4300 0.3950 0.4000 28,123 +0.00(+0.00%)
Apr 25, 2024 0.3730 0.4200 0.3730 0.4000 85,721 -0.00(-0.07%)
Apr 24, 2024 0.3610 0.4050 0.3610 0.4003 73,534 +0.03(+8.19%)
Apr 23, 2024 0.3950 0.4000 0.3645 0.3700 94,553 -0.02(-6.09%)
Apr 22, 2024 0.3945 0.3950 0.3690 0.3940 15,937 +0.01(+3.68%)
Apr 19, 2024 0.3690 0.3950 0.3680 0.3800 47,561 +0.01(+2.70%)
Apr 18, 2024 0.3655 0.3848 0.3655 0.3700 15,137 +0.00(+0.60%)
Apr 17, 2024 0.3841 0.4140 0.3560 0.3678 119,671 -0.02(-4.62%)
Apr 16, 2024 0.3704 0.4000 0.3704 0.3856 123,040 +0.02(+4.10%)
Apr 15, 2024 0.3819 0.3997 0.3640 0.3704 35,158 +0.01(+1.73%)
Apr 12, 2024 0.3904 0.4040 0.3550 0.3641 78,790 -0.06(-13.35%)
Apr 11, 2024 0.3600 0.4202 0.3146 0.4202 323,887 +0.07(+18.37%)
Apr 10, 2024 0.3800 0.3800 0.3500 0.3550 8,959 -0.01(-3.74%)
Apr 09, 2024 0.3720 0.3990 0.3500 0.3688 96,194 -0.03(-6.40%)
Apr 08, 2024 0.3260 0.4025 0.2538 0.3940 295,767 +0.10(+35.86%)
Apr 05, 2024 0.2950 0.3050 0.2721 0.2900 184,513 +0.00(+0.87%)
Apr 04, 2024 0.2712 0.2960 0.2712 0.2875 34,446 +0.01(+2.72%)
Apr 03, 2024 0.2850 0.2880 0.2602 0.2799 127,186 +0.01(+2.68%)
Apr 02, 2024 0.2600 0.2880 0.2550 0.2726 245,831 +0.00(+0.96%)
Apr 01, 2024 0.3315 0.3400 0.2220 0.2700 376,475 -0.07(-20.59%)
Mar 28, 2024 0.3330 0.4050 0.3130 0.3400 293,428 -0.03(-8.11%)
Mar 27, 2024 0.3300 0.4180 0.3245 0.3700 468,809 +0.04(+10.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.