Quantcast
AGRX

Agile Therapeutics, Inc. Common Stock Historical Stock Prices

$1.6
*  
0.01
0.62%
Get AGRX Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading AGRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AGRX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.60 1.65 1.57 1.60 572,912
03/15/2019 1.64 1.7 1.53 1.61 1,211,881
03/14/2019 1.61 1.66 1.6 1.62 1,271,511
03/13/2019 1.69 1.7 1.58 1.65 2,086,135
03/12/2019 1.43 1.68 1.3164 1.67 3,003,177
03/11/2019 1.14 1.45 1.14 1.44 3,300,812
03/08/2019 1.08 1.1505 1.05 1.14 429,991
03/07/2019 1.1 1.12 1.08 1.1 194,948
03/06/2019 1.09 1.12 1.02 1.12 395,246
03/05/2019 1.15 1.18 1.04 1.07 660,824
03/04/2019 1.03 1.26 1.03 1.11 2,910,919
03/01/2019 0.901 0.9398 0.901 0.9273 186,234
02/28/2019 0.91 0.94 0.9001 0.901 258,566
02/27/2019 0.922 0.95 0.902 0.9401 141,640
02/26/2019 0.9494 0.9698 0.9149 0.9385 193,694
02/25/2019 0.9043 1 0.9043 0.9339 356,067
02/22/2019 0.9073 0.96 0.9 0.9163 399,489
02/21/2019 0.95 1 0.9001 0.9001 365,681
02/20/2019 1.03 1.04 0.9 0.956 688,671
02/19/2019 1.07 1.09 1 1.03 491,424
02/15/2019 1.12 1.13 1.05 1.07 519,504
02/14/2019 1.11 1.17 1.03 1.13 1,114,515
02/13/2019 1.02 1.18 1.01 1.11 2,641,103
02/12/2019 0.93 1 0.92 0.99 965,768
02/11/2019 1 1.07 0.9 0.9052 2,991,983
02/08/2019 0.8561 0.895 0.8202 0.89 310,901
02/07/2019 0.8524 0.856 0.82 0.8443 68,897
02/06/2019 0.8239 0.849 0.8 0.8438 62,418
02/05/2019 0.84 0.86 0.8224 0.8239 84,896
02/04/2019 0.815 0.85 0.8 0.8499 88,814
02/01/2019 0.802 0.84 0.8001 0.825 73,884
01/31/2019 0.8272 0.85 0.8039 0.81 184,783
01/30/2019 0.849 0.85 0.8 0.8416 156,318
01/29/2019 0.84 0.85 0.8255 0.8356 117,111
01/28/2019 0.84 0.87 0.8143 0.8311 73,934
01/25/2019 0.862 0.89 0.841 0.849 120,253
01/24/2019 0.8978 0.8978 0.86 0.8864 121,002
01/23/2019 0.86 0.89 0.8 0.8888 182,587
01/22/2019 0.897 0.897 0.85 0.8801 210,167
01/18/2019 0.783 0.895 0.78 0.891 693,873
01/17/2019 0.78 0.8 0.7588 0.78 86,264
01/16/2019 0.764 0.785 0.75 0.78 80,719
01/15/2019 0.78 0.7899 0.75 0.765 129,988
01/14/2019 0.7658 0.8 0.7658 0.78 93,368
01/11/2019 0.82 0.82 0.7643 0.7802 200,806
01/10/2019 0.7674 0.81 0.7638 0.7876 241,762
01/09/2019 0.78 0.7949 0.75 0.7923 150,076
01/08/2019 0.7878 0.7948 0.7505 0.79 244,459
01/07/2019 0.7627 0.8 0.7029 0.7608 213,001
01/04/2019 0.747 0.8 0.705 0.78 238,307
01/03/2019 0.714 0.748 0.66 0.74 195,170
01/02/2019 0.5839 0.728 0.581 0.715 381,446
12/31/2018 0.62 0.62 0.561 0.5759 391,911
12/28/2018 0.56 0.635 0.5529 0.6146 237,800
12/27/2018 0.63 0.65 0.59 0.614 257,489
12/26/2018 0.57 0.68 0.5528 0.63 302,784
12/24/2018 0.575 0.6 0.55 0.57 147,559
12/21/2018 0.604 0.63 0.55 0.594 440,173
12/20/2018 0.6 0.6322 0.59 0.6084 245,052
12/19/2018 0.5934 0.6895 0.58 0.6322 570,548
12/18/2018 0.64 0.65 0.53 0.58 732,067
12/17/2018 0.72 0.75 0.55 0.65 727,541
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio