Agile Therapeutics, Inc. - AGRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 26, 2024	1.51	1.51	1.51	1.52	1.51	120,983
August 23, 2024	1.51	1.51	1.51	1.52	1.5	253,367
August 22, 2024	1.49	1.51	1.51	1.52	1.44	213,513
August 21, 2024	1.46	1.46	1.46	1.46	1.45	109,756
August 20, 2024	1.46	1.46	1.46	1.47	1.46	6,871
August 19, 2024	1.45	1.46	1.46	1.47	1.45	28,061
August 16, 2024	1.45	1.46	1.46	1.46	1.45	1,710
August 15, 2024	1.45	1.46	1.46	1.46	1.45	4,714
August 14, 2024	1.46	1.45	1.45	1.46	1.44	137,533
August 13, 2024	1.45	1.46	1.46	1.47	1.45	13,364
August 12, 2024	1.46	1.46	1.46	1.47	1.45	45,684
August 09, 2024	1.45	1.46	1.46	1.46	1.45	6,147
August 08, 2024	1.46	1.46	1.46	1.46	1.45	18,025
August 07, 2024	1.45	1.46	1.46	1.46	1.45	8,854
August 06, 2024	1.45	1.46	1.46	1.47	1.45	71,051
August 05, 2024	1.46	1.46	1.46	1.46	1.45	114,247
August 02, 2024	1.47	1.47	1.47	1.49	1.47	57,675
August 01, 2024	1.47	1.47	1.47	1.49	1.46	33,088
July 31, 2024	1.46	1.47	1.47	1.49	1.46	28,648
July 30, 2024	1.44	1.46	1.46	1.47	1.44	38,629
July 29, 2024	1.43	1.45	1.45	1.45	1.43	96,005
July 26, 2024	1.43	1.45	1.45	1.45	1.43	75,830
July 25, 2024	1.43	1.44	1.44	1.44	1.43	94,888
July 24, 2024	1.43	1.43	1.43	1.44	1.43	18,383
July 23, 2024	1.43	1.43	1.43	1.44	1.43	15,361
July 22, 2024	1.43	1.44	1.44	1.44	1.43	10,167
July 19, 2024	1.44	1.43	1.43	1.44	1.43	61,295
July 18, 2024	1.45	1.45	1.45	1.45	1.44	130,277
July 17, 2024	1.43	1.44	1.44	1.45	1.43	104,826
July 16, 2024	1.42	1.43	1.43	1.44	1.42	58,568
July 15, 2024	1.41	1.42	1.42	1.44	1.41	90,960
July 12, 2024	1.42	1.43	1.43	1.44	1.41	39,248
July 11, 2024	1.43	1.42	1.42	1.44	1.42	30,824
July 10, 2024	1.43	1.43	1.43	1.44	1.42	26,428
July 09, 2024	1.42	1.43	1.43	1.43	1.41	24,579
July 08, 2024	1.42	1.44	1.44	1.44	1.4	222,018
July 05, 2024	1.41	1.42	1.42	1.44	1.4	185,480
July 03, 2024	1.41	1.41	1.41	1.42	1.41	15,546
July 02, 2024	1.41	1.41	1.41	1.43	1.4	111,297
July 01, 2024	1.41	1.42	1.42	1.43	1.41	188,304
June 28, 2024	1.4	1.41	1.41	1.42	1.38	393,936
June 27, 2024	1.44	1.43	1.43	1.44	1.41	532,885
June 26, 2024	1.29	1.44	1.44	1.45	1.28	4.92M
June 25, 2024	0.33	0.33	0.33	0.34	0.33	36,606
June 24, 2024	0.31	0.33	0.33	0.34	0.31	18,031
June 21, 2024	0.34	0.32	0.32	0.34	0.32	3,083
June 20, 2024	0.31	0.34	0.34	0.34	0.31	9,395
June 18, 2024	0.32	0.34	0.34	0.34	0.32	38,563
June 17, 2024	0.36	0.34	0.34	0.36	0.32	44,681
June 14, 2024	0.37	0.35	0.35	0.37	0.35	18,541
June 13, 2024	0.36	0.36	0.36	0.36	0.36	20,747
June 12, 2024	0.36	0.36	0.36	0.37	0.36	4,391
June 11, 2024	0.36	0.36	0.36	0.37	0.36	38,618
June 10, 2024	0.37	0.37	0.37	0.38	0.36	12,357
June 07, 2024	0.37	0.37	0.37	0.38	0.37	2,315
June 06, 2024	0.36	0.36	0.36	0.39	0.36	36,635
June 05, 2024	0.36	0.36	0.36	0.38	0.35	76,635
June 04, 2024	0.36	0.36	0.36	0.37	0.36	6,606
June 03, 2024	0.37	0.37	0.37	0.37	0.36	6,106
May 31, 2024	0.36	0.36	0.36	0.36	0.36	46,788

Agile Therapeutics, Inc. (AGRX) NASDAQ