Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Agile Therapeutics Inc (QB) (AGRX)
Agile Therapeutics Inc (QB) (AGRX) Historical

AGRX Agile Therapeutics Inc (QB)

1.43

-0.02 (-1.38%)

Jul 19 2024 - Closed

Delayed by 15 minutes

AGRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	1.45	0.01	0.69%	1.45	1.45	1.44	130,277
Jul 17 2024	1.44	0.01	0.70%	1.43	1.45	1.40	104,826
Jul 16 2024	1.43	0.01	0.70%	1.42	1.44	1.42	58,568
Jul 15 2024	1.42	-0.01	-0.70%	1.41	1.435	1.41	90,960
Jul 12 2024	1.43	0.01	0.70%	1.42	1.435	1.41	39,248
Jul 11 2024	1.42	-0.01	-0.70%	1.43	1.44	1.42	30,824
Jul 10 2024	1.43	0.00	0.00%	1.43	1.44	1.42	26,428
Jul 09 2024	1.43	-0.01	-0.69%	1.42	1.4335	1.41	24,519
Jul 08 2024	1.44	0.02	1.41%	1.42	1.44	1.40	222,018
Jul 05 2024	1.42	0.01	0.71%	1.41	1.44	1.40	185,480
Jul 03 2024	1.41	0.00	0.00%	1.41	1.416	1.41	15,546
Jul 02 2024	1.41	-0.01	-0.35%	1.41	1.43	1.40	111,297
Jul 01 2024	1.415	0.00	0.07%	1.41	1.4255	1.41	188,303
Jun 28 2024	1.414	-0.02	-1.12%	1.40	1.42	1.33	393,936
Jun 27 2024	1.43	-0.01	-0.69%	1.44	1.44	1.41	532,884
Jun 26 2024	1.44	1.11	331.14%	1.29	1.45	0.48	4,906,490
Jun 25 2024	0.334	0.001	0.30%	0.333	0.34	0.333	36,606
Jun 24 2024	0.333	0.016	5.05%	0.313	0.34	0.313	18,031
Jun 21 2024	0.317	-0.0229	-6.74%	0.34	0.34	0.317	3,083
Jun 20 2024	0.3399	0.00	0.00%	0.31	0.34	0.31	9,394
Jun 18 2024	0.3399	-0.0001	-0.03%	0.3185	0.34	0.315	38,563
Jun 17 2024	0.34	-0.0148	-4.17%	0.3581	0.3581	0.315	44,681
Jun 14 2024	0.3548	-0.0033	-0.92%	0.37	0.37	0.3548	18,541
Jun 13 2024	0.3581	-0.00117	-0.33%	0.35905	0.36	0.3581	20,746
Jun 12 2024	0.35927	0.00117	0.33%	0.3581	0.3698	0.3581	4,391
Jun 11 2024	0.3581	-0.01506	-4.03%	0.364225	0.36615	0.3581	38,618
Jun 10 2024	0.373155	0.00126	0.34%	0.36977	0.3755	0.3648	12,357
Jun 07 2024	0.3719	0.0096	2.65%	0.36835	0.379	0.36835	2,315
Jun 06 2024	0.3623	-0.0002	-0.06%	0.3623	0.394	0.3623	36,635
Jun 05 2024	0.3625	0.0005	0.14%	0.361	0.38	0.3533	76,635
Jun 04 2024	0.362	-0.0065	-1.76%	0.36175	0.366625	0.361	6,606
Jun 03 2024	0.3685	0.0075	2.08%	0.3685	0.3685	0.361	6,106
May 31 2024	0.361	-0.003	-0.82%	0.364	0.364	0.361	46,788
May 30 2024	0.364	0.00	0.00%	0.361	0.38	0.361	46,460
May 29 2024	0.364	-0.02	-5.21%	0.39095	0.39095	0.361	31,567
May 28 2024	0.384	0.0091	2.43%	0.361	0.3894	0.361	5,918
May 24 2024	0.3749	0.00	0.00%	0.361	0.3947	0.361	9,075
May 23 2024	0.3749	-0.0091	-2.37%	0.38	0.38	0.3749	6,483
May 22 2024	0.384	-0.009	-2.29%	0.384	0.395	0.3749	21,137
May 21 2024	0.393	0.019	5.08%	0.362	0.393	0.361	39,728
May 20 2024	0.374	-0.0037	-0.98%	0.3777	0.397	0.36	27,962
May 17 2024	0.3777	-0.02184	-5.47%	0.408	0.408	0.3777	20,373
May 16 2024	0.39954	0.02	5.27%	0.37885	0.415	0.3777	14,696
May 15 2024	0.37954	0.00179	0.47%	0.37839	0.37954	0.3777	3,703
May 14 2024	0.37775	-0.00225	-0.59%	0.40	0.40	0.376	30,222
May 13 2024	0.38	0.0045	1.20%	0.3755	0.38	0.3755	10,611
May 10 2024	0.3755	0.0005	0.13%	0.40	0.40	0.3755	48,310
May 09 2024	0.375	-0.0397	-9.57%	0.382	0.4145	0.375	43,478
May 08 2024	0.4147	0.00	0.00%	0.382	0.4147	0.382	7,189
May 07 2024	0.4147	0.00	0.00%	0.38	0.4147	0.38	36,256
May 06 2024	0.4147	0.0307	7.99%	0.392	0.4147	0.38	27,915
May 03 2024	0.384	-0.0208	-5.14%	0.405	0.4299	0.384	38,847
May 02 2024	0.4048	-0.0347	-7.90%	0.399	0.4496	0.399	13,473
May 01 2024	0.4395	-0.0055	-1.24%	0.444	0.4447	0.399	31,757
Apr 30 2024	0.445	0.0153	3.56%	0.428	0.486	0.428	27,401
Apr 29 2024	0.4297	0.0297	7.43%	0.40	0.4297	0.40	72,919
Apr 26 2024	0.40	0.00	0.00%	0.425	0.43	0.395	28,123
Apr 25 2024	0.40	-0.0003	-0.07%	0.373	0.42	0.373	85,721
Apr 24 2024	0.4003	0.0303	8.19%	0.361	0.405	0.361	73,534
Apr 23 2024	0.37	-0.024	-6.09%	0.3744	0.40	0.3645	94,553
Apr 22 2024	0.394	0.014	3.68%	0.3945	0.395	0.369	15,937

Agile Therapeutics (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions