AGRX

Agile Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Agile Therapeutics Inc AGRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.22 -9.13% 2.19 14:42:00
Open Price Low Price High Price Close Price Prev Close
2.34 2.13 2.35 2.41
more quote information »

AGRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.13353.192.132.691,932,100-0.9435-30.11%
1 Month3.003.772.133.131,796,175-0.81-27.0%
3 Months2.883.772.133.001,284,395-0.69-23.96%
6 Months2.963.892.133.051,174,419-0.77-26.01%
1 Year2.393.891.352.711,572,169-0.20-8.37%
3 Years3.714.76520.2311.931,835,251-1.52-40.97%
5 Years6.058.650.2312.071,205,397-3.86-63.8%

AGRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 2.41 -0.17 -6.59% 2.65 2.70 2.40 1,807,193
Mar 02 2021 2.58 -0.44 -14.57% 2.88 2.88 2.50 4,434,773
Mar 01 2021 3.02 0.15 5.23% 2.95 3.03 2.87 1,236,689
Feb 26 2021 2.87 -0.17 -5.59% 2.99 3.06 2.87 1,133,430
Feb 25 2021 3.04 -0.09 -2.88% 3.1335 3.19 2.91 1,048,415
Feb 24 2021 3.13 0.19 6.46% 2.97 3.21 2.96 1,123,458
Feb 23 2021 2.94 -0.15 -4.85% 3.08 3.0856 2.81 1,997,260
Feb 22 2021 3.09 -0.26 -7.76% 3.34 3.38 3.08 1,059,360
Feb 19 2021 3.35 0.05 1.52% 3.37 3.44 3.30 721,466
Feb 18 2021 3.30 -0.18 -5.17% 3.48 3.55 3.30 954,784
Feb 17 2021 3.48 -0.17 -4.66% 3.61 3.66 3.41 1,049,184
Feb 16 2021 3.65 0.33 9.94% 3.38 3.77 3.36 2,090,874
Feb 12 2021 3.32 -0.03 -0.9% 3.33 3.44 3.27 711,216
Feb 11 2021 3.35 -0.07 -2.05% 3.46 3.52 3.25 1,204,205
Feb 10 2021 3.42 -0.19 -5.26% 3.70 3.73 3.20 2,865,103
Feb 09 2021 3.61 0.49 15.71% 3.14 3.69 3.13 4,025,871
Feb 08 2021 3.12 0.14 4.7% 3.00 3.125 2.97 3,938,828
Feb 05 2021 2.98 -0.02 -0.67% 3.02 3.02 2.93 1,059,877
Feb 04 2021 3.00 0.04 1.35% 3.00 3.005 2.96 1,665,333
See More Historical Prices »


Your Recent History
NASDAQ
AGRX
Agile Ther..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.