Dark

AGRX
AGILE THERAPEUTICS INC
stock OTC

Inactive

Aug 26, 2024

1.51USD0.000%(0.00)120,938

Pre-market

0.00USD-100.000%(-1.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-26	1.510000	1.515000	1.51000	1.510000	0.000%	120,938	0.000%
2024-08-23	1.510000	1.515000	1.50000	1.510000	0.000%	253,367	0.000%
2024-08-22	1.490000	1.520000	1.44000	1.510000	+3.616%	213,513	0.000%
2024-08-21	1.460000	1.460000	1.45000	1.457300	-0.185%	109,756	+3.616%
2024-08-20	1.460000	1.465000	1.46000	1.460000	0.000%	6,871	+3.425%
2024-08-19	1.450000	1.470000	1.45000	1.460000	0.000%	28,061	+3.425%
2024-08-16	1.450000	1.460000	1.45000	1.460000	0.000%	1,710	+3.425%
2024-08-15	1.450000	1.460000	1.45000	1.460000	+0.690%	4,714	+3.425%
2024-08-14	1.460000	1.462500	1.44000	1.450000	-0.685%	137,533	+4.138%
2024-08-13	1.450000	1.465000	1.45000	1.460000	0.000%	13,364	+3.425%
2024-08-12	1.460000	1.470000	1.45400	1.460000	+0.344%	45,684	+3.425%
2024-08-09	1.450000	1.460000	1.45000	1.455000	-0.342%	6,147	+3.780%
2024-08-08	1.460000	1.460000	1.45000	1.460000	0.000%	18,025	+3.425%
2024-08-07	1.450000	1.460000	1.45000	1.460000	0.000%	8,854	+3.425%
2024-08-06	1.450000	1.470000	1.45000	1.460000	0.000%	71,051	+3.425%
2024-08-05	1.460000	1.462500	1.45000	1.460000	-0.680%	114,247	+3.425%
2024-08-02	1.470000	1.485000	1.47000	1.470000	0.000%	57,675	+2.721%
2024-08-01	1.470000	1.491000	1.46000	1.470000	0.000%	33,088	+2.721%
2024-07-31	1.460000	1.487000	1.46000	1.470000	+0.685%	28,648	+2.721%
2024-07-30	1.440000	1.470000	1.44000	1.460000	+0.690%	38,629	+3.425%
2024-07-29	1.430000	1.450000	1.43000	1.450000	0.000%	96,005	+4.138%
2024-07-26	1.430000	1.450000	1.43000	1.450000	+0.694%	75,830	+4.138%
2024-07-25	1.430000	1.440000	1.43000	1.440000	+0.699%	94,888	+4.861%
2024-07-24	1.430000	1.435000	1.43000	1.430000	0.000%	18,383	+5.594%
2024-07-23	1.430000	1.440000	1.43000	1.430000	-0.694%	15,361	+5.594%
2024-07-22	1.430000	1.440000	1.43000	1.440000	+0.699%	10,167	+4.861%
2024-07-19	1.440000	1.440000	1.43000	1.430000	-1.379%	61,295	+5.594%
2024-07-18	1.450000	1.450000	1.44000	1.450000	+0.694%	130,277	+4.138%
2024-07-17	1.430000	1.450000	1.43000	1.440000	+0.699%	104,826	+4.861%
2024-07-16	1.420000	1.440000	1.42000	1.430000	+0.704%	58,568	+5.594%
2024-07-15	1.410000	1.435000	1.41000	1.420000	-0.699%	90,960	+6.338%
2024-07-12	1.420000	1.435000	1.41000	1.430000	+0.704%	39,248	+5.594%
2024-07-11	1.430000	1.440000	1.42000	1.420000	-0.699%	30,824	+6.338%
2024-07-10	1.430000	1.440000	1.42000	1.430000	0.000%	26,428	+5.594%
2024-07-09	1.420000	1.433500	1.41000	1.430000	-0.694%	24,579	+5.594%
2024-07-08	1.420000	1.440000	1.40000	1.440000	+1.408%	222,018	+4.861%
2024-07-05	1.410000	1.440000	1.40000	1.420000	+0.709%	185,480	+6.338%
2024-07-03	1.410000	1.416000	1.41000	1.410000	0.000%	15,546	+7.092%
2024-07-02	1.410000	1.430000	1.40000	1.410000	-0.353%	111,297	+7.092%
2024-07-01	1.410000	1.425500	1.41000	1.415000	+0.071%	188,304	+6.714%
2024-06-28	1.400000	1.420000	1.38000	1.414000	-1.119%	393,936	+6.789%
2024-06-27	1.440000	1.440000	1.41000	1.430000	-0.694%	532,885	+5.594%
2024-06-26	1.290000	1.450000	1.28000	1.440000	+331.138%	4,917,853	+4.861%
2024-06-25	0.333000	0.340000	0.33300	0.334000	+0.300%	36,606	+352.096%
2024-06-24	0.313000	0.340000	0.31300	0.333000	+5.047%	18,031	+353.453%
2024-06-21	0.340000	0.340000	0.31700	0.317000	-6.737%	3,083	+376.341%
2024-06-20	0.310000	0.340000	0.31000	0.339900	0.000%	9,395	+344.248%
2024-06-18	0.318500	0.340000	0.31500	0.339900	-0.029%	38,563	+344.248%
2024-06-17	0.358100	0.358100	0.31500	0.340000	-4.171%	44,681	+344.118%
2024-06-14	0.370000	0.370000	0.35480	0.354800	-0.922%	18,541	+325.592%
2024-06-13	0.359050	0.360000	0.35810	0.358100	-0.326%	20,747	+321.670%
2024-06-12	0.358100	0.369800	0.35810	0.359270	+0.327%	4,391	+320.297%
2024-06-11	0.364225	0.366150	0.35810	0.358100	-4.035%	38,618	+321.670%
2024-06-10	0.369770	0.375500	0.36480	0.373155	+0.337%	12,357	+304.658%
2024-06-07	0.368350	0.379000	0.36835	0.371900	+2.650%	2,315	+306.023%
2024-06-06	0.362300	0.394000	0.36230	0.362300	-0.055%	36,635	+316.782%
2024-06-05	0.361000	0.380000	0.35330	0.362500	+0.138%	76,635	+316.552%
2024-06-04	0.361750	0.366625	0.36100	0.362000	-1.764%	6,606	+317.127%
2024-06-03	0.368500	0.368500	0.36100	0.368500	+2.078%	6,106	+309.769%
2024-05-31	0.364000	0.364000	0.36100	0.361000	-0.824%	46,788	+318.283%
2024-05-30	0.361000	0.380000	0.36100	0.364000	0.000%	46,460	+314.835%
2024-05-29	0.390950	0.390950	0.36100	0.364000	-5.208%	31,567	+314.835%
2024-05-28	0.361000	0.389400	0.36100	0.384000	+2.427%	5,918	+293.229%
2024-05-24	0.361000	0.394700	0.36100	0.374900	0.000%	9,075	+302.774%
2024-05-23	0.380000	0.380000	0.37490	0.374900	-2.370%	6,491	+302.774%
2024-05-22	0.384000	0.395000	0.37490	0.384000	-2.290%	21,137	+293.229%
2024-05-21	0.362000	0.393000	0.36100	0.393000	+5.080%	39,728	+284.224%
2024-05-20	0.377700	0.397000	0.36000	0.374000	-0.980%	27,962	+303.743%
2024-05-17	0.408000	0.408000	0.37770	0.377700	-5.466%	20,373	+299.788%
2024-05-16	0.378850	0.415000	0.37770	0.399540	+5.270%	14,696	+277.935%
2024-05-15	0.378390	0.379540	0.37770	0.379540	+0.474%	3,703	+297.850%
2024-05-14	0.400000	0.400000	0.37600	0.377750	-0.592%	30,222	+299.735%
2024-05-13	0.375500	0.380000	0.37550	0.380000	+1.198%	10,611	+297.368%
2024-05-10	0.400000	0.400000	0.37550	0.375500	+0.133%	48,310	+302.130%
2024-05-09	0.382000	0.414500	0.37500	0.375000	-9.573%	43,478	+302.667%
2024-05-08	0.382000	0.414700	0.38200	0.414700	0.000%	7,189	+264.119%
2024-05-07	0.380000	0.414700	0.38000	0.414700	0.000%	36,256	+264.119%
2024-05-06	0.392000	0.414700	0.38000	0.414700	+7.995%	27,915	+264.119%
2024-05-03	0.405000	0.429900	0.38400	0.384000	-5.138%	38,847	+293.229%
2024-05-02	0.399000	0.449600	0.39900	0.404800	-7.895%	13,473	+273.024%
2024-05-01	0.444000	0.444700	0.39900	0.439500	-1.236%	31,757	+243.572%
2024-04-30	0.428000	0.486000	0.42800	0.445000	+3.561%	27,401	+239.326%
2024-04-29	0.400000	0.429700	0.40000	0.429700	+7.425%	72,919	+251.408%
2024-04-26	0.425000	0.430000	0.39500	0.400000	0.000%	28,123	+277.500%
2024-04-25	0.373000	0.420000	0.37300	0.400000	-0.075%	85,721	+277.500%
2024-04-24	0.361000	0.405000	0.36100	0.400300	+8.189%	73,534	+277.217%
2024-04-23	0.374400	0.400000	0.36450	0.370000	-6.091%	94,553	+308.108%
2024-04-22	0.394500	0.395000	0.36900	0.394000	+3.684%	15,937	+283.249%
2024-04-19	0.368000	0.395000	0.36800	0.380000	+2.703%	47,561	+297.368%
2024-04-18	0.365500	0.384800	0.36550	0.370000	+0.612%	15,137	+308.108%
2024-04-17	0.384100	0.414000	0.35600	0.367750	-4.622%	119,671	+310.605%
2024-04-16	0.370400	0.400000	0.37040	0.385570	+4.096%	123,040	+291.628%
2024-04-15	0.399700	0.399700	0.36400	0.370400	+1.744%	35,158	+307.667%
2024-04-12	0.390400	0.404000	0.35500	0.364050	-13.354%	78,790	+314.778%
2024-04-11	0.360000	0.420160	0.31460	0.420160	+18.355%	323,887	+259.387%
2024-04-10	0.350000	0.380000	0.35000	0.355000	-3.742%	8,959	+325.352%
2024-04-09	0.372000	0.399000	0.35000	0.368800	-6.396%	96,194	+309.436%
2024-04-08	0.253800	0.402500	0.25380	0.394000	+35.862%	295,767	+283.249%
2024-04-05	0.295000	0.305000	0.27210	0.290000	+0.870%	184,513	+420.690%
2024-04-04	0.271200	0.296000	0.27120	0.287500	+2.715%	34,446	+425.217%
2024-04-03	0.285000	0.288000	0.26020	0.279900	+2.678%	127,186	+439.478%
2024-04-02	0.260000	0.288000	0.25500	0.272600	+0.963%	245,831	+453.925%
2024-04-01	0.331500	0.340000	0.22200	0.270000	-20.588%	376,475	+459.259%
2024-03-28	0.333000	0.405000	0.31300	0.340000	-8.108%	293,428	+344.118%
2024-03-27	0.330000	0.418000	0.32450	0.370000	+10.778%	468,809	+308.108%
2024-03-26	0.239500	0.340000	0.20000	0.334000	-44.537%	1,714,917	+352.096%
2024-03-25	0.566000	0.611105	0.51800	0.602200	+10.112%	2,983,826	+150.747%
2024-03-22	0.560000	0.568400	0.50990	0.546900	-2.513%	423,892	+176.102%
2024-03-21	0.580000	0.580000	0.54530	0.561000	-3.109%	356,620	+169.162%
2024-03-20	0.530500	0.580000	0.50400	0.579000	+9.742%	479,863	+160.794%
2024-03-19	0.559900	0.670000	0.51000	0.527600	-5.786%	902,371	+186.202%
2024-03-18	0.567800	0.580000	0.53050	0.560000	+3.131%	350,970	+169.643%
2024-03-15	0.590000	0.593061	0.50680	0.543000	-8.137%	821,320	+178.085%
2024-03-14	0.670000	0.700000	0.52100	0.591100	-16.275%	1,701,386	+155.456%
2024-03-13	0.830000	0.830000	0.70100	0.706000	-3.148%	13,756,914	+113.881%
2024-03-12	0.725000	0.744900	0.70010	0.728950	+1.525%	225,920	+107.147%
2024-03-11	0.749000	0.749000	0.70000	0.717999	-3.624%	106,140	+110.307%
2024-03-08	0.778000	0.778000	0.71100	0.745000	-2.614%	160,424	+102.685%
2024-03-07	0.820000	0.820000	0.75400	0.765000	-5.122%	207,384	+97.386%
2024-03-06	0.834900	0.843900	0.77460	0.806300	-1.671%	139,715	+87.275%
2024-03-05	0.857000	0.870000	0.80730	0.820000	-4.116%	87,297	+84.146%
2024-03-04	0.850000	0.878000	0.83100	0.855200	+0.612%	153,572	+76.567%
2024-03-01	0.810000	0.850000	0.79500	0.850000	+6.918%	250,479	+77.647%
2024-02-29	0.800000	0.810000	0.78000	0.795000	+3.448%	130,970	+89.937%
2024-02-28	0.810000	0.810000	0.76500	0.768500	-2.795%	265,109	+96.487%
2024-02-27	0.830000	0.830000	0.78000	0.790600	-2.178%	227,397	+90.994%
2024-02-26	0.819900	0.848000	0.78000	0.808200	-9.191%	463,415	+86.835%
2024-02-23	0.912600	0.930000	0.78000	0.890000	-6.059%	873,955	+69.663%
2024-02-22	1.310000	1.310000	0.93000	0.947400	-4.515%	14,954,790	+59.384%
2024-02-21	1.050000	1.050000	0.95080	0.992200	-5.505%	114,020	+52.187%
2024-02-20	1.220000	1.220000	1.00010	1.050000	-12.500%	248,322	+43.810%
2024-02-16	1.250000	1.270000	1.19000	1.200000	-1.832%	95,862	+25.833%
2024-02-15	1.210000	1.240000	1.18000	1.222400	+1.867%	221,167	+23.527%
2024-02-14	1.200000	1.210000	1.19000	1.200000	0.000%	29,504	+25.833%
2024-02-13	1.200000	1.200000	1.18000	1.200000	+0.840%	45,846	+25.833%
2024-02-12	1.220000	1.220000	1.17000	1.190000	+1.701%	83,039	+26.891%
2024-02-09	1.200000	1.262800	1.17000	1.170100	-2.492%	62,514	+29.049%
2024-02-08	1.280000	1.290000	1.15000	1.200000	-6.250%	176,080	+25.833%
2024-02-07	1.520000	1.520000	1.25000	1.280000	-15.232%	164,025	+17.969%
2024-02-06	1.460000	1.520000	1.43000	1.510000	+5.594%	17,318	0.000%
2024-02-05	1.470000	1.490000	1.42000	1.430000	-2.721%	25,149	+5.594%
2024-02-02	1.520000	1.520000	1.40310	1.470000	-2.649%	65,577	+2.721%
2024-02-01	1.565000	1.565000	1.45010	1.510000	-1.307%	80,510	0.000%
2024-01-31	1.600000	1.600500	1.53000	1.530000	-4.969%	34,108	-1.307%
2024-01-30	1.620000	1.660000	1.57500	1.610000	+0.625%	21,630	-6.211%
2024-01-29	1.590000	1.620000	1.53000	1.600000	+1.266%	39,873	-5.625%
2024-01-26	1.575000	1.600000	1.54000	1.580000	+3.947%	36,276	-4.430%
2024-01-25	1.580000	1.630000	1.46000	1.520000	-4.403%	51,482	-0.658%
2024-01-24	1.450000	1.590000	1.45000	1.590000	+9.655%	34,928	-5.031%
2024-01-23	1.480000	1.560000	1.45000	1.450000	-2.027%	73,441	+4.138%
2024-01-22	1.470000	1.529900	1.46000	1.480000	+1.718%	41,571	+2.027%
2024-01-19	1.550000	1.808800	1.42000	1.455000	-7.911%	153,767	+3.780%
2024-01-18	1.610000	1.695000	1.53000	1.580000	-3.067%	82,623	-4.430%
2024-01-17	1.630000	1.785200	1.61000	1.630000	-6.857%	77,961	-7.362%
2024-01-16	1.860000	1.870000	1.75000	1.750000	-6.417%	44,830	-13.714%
2024-01-12	1.860000	1.870000	1.80000	1.870000	+0.538%	49,554	-19.251%
2024-01-11	1.750000	1.870000	1.65530	1.860000	+12.048%	185,076	-18.817%
2024-01-10	1.560000	1.690000	1.51000	1.660000	+5.732%	52,197	-9.036%
2024-01-09	1.590000	1.649900	1.49000	1.570000	0.000%	214,942	-3.822%
2024-01-08	1.540000	1.663400	1.54000	1.570000	+0.641%	63,540	-3.822%
2024-01-05	1.620000	1.868300	1.48000	1.560000	-5.455%	226,291	-3.205%
2024-01-04	1.820000	1.820000	1.60390	1.650000	+1.227%	35,175	-8.485%
2024-01-03	1.840000	1.908300	1.50000	1.630000	-11.413%	171,318	-7.362%
2024-01-02	1.940000	1.975000	1.84000	1.840000	-5.641%	66,461	-17.935%
2023-12-29	1.930000	1.970000	1.85000	1.950000	+1.563%	55,562	-22.564%
2023-12-28	1.960000	1.999800	1.81000	1.920000	0.000%	112,009	-21.354%
2023-12-27	1.970000	1.970000	1.87000	1.920000	+2.128%	38,674	-21.354%
2023-12-26	2.030000	2.030000	1.85000	1.880000	-3.590%	75,057	-19.681%
2023-12-22	2.010000	2.070000	1.92000	1.950000	-2.985%	89,505	-22.564%
2023-12-21	2.040000	2.095000	1.96000	2.010000	0.000%	85,319	-24.876%
2023-12-20	2.030000	2.170000	1.99000	2.010000	-4.286%	107,322	-24.876%
2023-12-19	2.090000	2.190000	2.02000	2.100000	+2.439%	50,746	-28.095%
2023-12-18	2.030000	2.090000	2.00000	2.050000	+1.485%	36,196	-26.341%
2023-12-15	2.200000	2.200000	2.00000	2.020000	-2.415%	65,605	-25.248%
2023-12-14	2.150000	2.199900	2.02010	2.070000	-2.358%	58,507	-27.053%
2023-12-13	2.140000	2.140000	2.00000	2.120000	+3.922%	39,673	-28.774%
2023-12-12	2.190000	2.190000	1.93720	2.040000	-6.849%	68,845	-25.980%
2023-12-11	2.320000	2.320000	2.11000	2.190000	-4.783%	55,997	-31.050%
2023-12-08	2.350000	2.415000	2.25000	2.300000	-2.128%	33,035	-34.348%
2023-12-07	2.320000	2.398900	2.25000	2.350000	+2.174%	35,722	-35.745%
2023-12-06	2.590000	2.600000	2.22000	2.300000	+4.545%	60,411	-34.348%
2023-12-05	2.300000	2.577600	2.14500	2.200000	-10.931%	89,366	-31.364%
2023-12-04	2.170000	2.606300	2.10000	2.470000	+14.352%	203,927	-38.866%
2023-12-01	2.085000	2.160000	2.07000	2.160000	+2.370%	22,504	-30.093%
2023-11-30	2.130000	2.150000	1.98000	2.110000	-0.472%	58,375	-28.436%
2023-11-29	2.130000	2.150000	2.06000	2.120000	+0.479%	16,772	-28.774%
2023-11-28	2.080000	2.109900	2.00000	2.109900	+1.438%	12,700	-28.433%
2023-11-27	2.130000	2.185000	2.03000	2.080000	-2.347%	25,763	-27.404%
2023-11-24	2.080000	2.174200	1.98000	2.130000	+3.398%	28,249	-29.108%
2023-11-22	2.100000	2.220000	1.90000	2.060000	-0.962%	106,317	-26.699%
2023-11-21	2.170000	2.170000	1.96840	2.080000	-1.887%	26,630	-27.404%
2023-11-20	2.130000	2.215500	2.00000	2.120000	+2.913%	50,997	-28.774%
2023-11-17	2.150000	2.250000	2.06000	2.060000	-3.286%	18,744	-26.699%
2023-11-16	2.200000	2.250000	2.12000	2.130000	-4.484%	14,867	-29.108%
2023-11-15	2.000000	2.250000	1.99000	2.230000	+17.368%	95,830	-32.287%
2023-11-14	2.030000	2.030000	1.82000	1.900000	-1.042%	55,928	-20.526%
2023-11-13	2.050000	2.060000	1.88000	1.920000	-4.000%	19,094	-21.354%
2023-11-10	2.120000	2.138800	1.95000	2.000000	-2.439%	28,891	-24.500%
2023-11-09	2.000000	2.231100	1.98000	2.050000	+3.535%	54,360	-26.341%
2023-11-08	1.937500	2.100000	1.93750	1.980000	-1.493%	75,733	-23.737%
2023-11-07	1.910000	2.078600	1.91000	2.010000	+3.608%	14,808	-24.876%
2023-11-06	2.010000	2.080000	1.92000	1.940000	-4.832%	22,546	-22.165%
2023-11-03	2.090000	2.100000	1.94070	2.038500	-1.522%	39,720	-25.926%
2023-11-02	1.900000	2.070000	1.82000	2.070000	+13.115%	59,503	-27.053%
2023-11-01	1.810000	1.840000	1.78000	1.830000	+1.105%	11,939	-17.486%
2023-10-31	1.819000	1.820000	1.76130	1.810000	-0.549%	10,245	-16.575%
2023-10-30	1.780000	1.840000	1.77500	1.820000	+4.000%	20,210	-17.033%
2023-10-27	1.810000	1.810000	1.75000	1.750000	-3.315%	29,705	-13.714%
2023-10-26	1.850000	1.850000	1.80000	1.810000	-1.093%	13,773	-16.575%
2023-10-25	1.867300	1.940000	1.83000	1.830000	-3.684%	33,854	-17.486%
2023-10-24	1.960000	2.050000	1.77000	1.900000	-3.061%	32,682	-20.526%
2023-10-23	1.860000	1.960000	1.85000	1.960000	+2.618%	32,655	-22.959%
2023-10-20	1.839900	1.950000	1.77820	1.910000	+1.596%	37,306	-20.942%
2023-10-19	1.819900	1.900000	1.79130	1.880000	+5.028%	36,929	-19.681%
2023-10-18	1.790000	1.899900	1.75000	1.790000	+1.130%	34,736	-15.642%
2023-10-17	1.840000	1.890000	1.75000	1.770000	-1.117%	25,638	-14.689%
2023-10-16	1.750100	1.830000	1.69000	1.790000	+0.562%	63,560	-15.642%
2023-10-13	1.750000	1.862500	1.75000	1.780000	+1.714%	19,688	-15.169%
2023-10-12	1.830000	1.830000	1.75000	1.750000	-3.846%	17,889	-13.714%
2023-10-11	1.910000	1.950000	1.82000	1.820000	-4.712%	28,689	-17.033%
2023-10-10	1.890000	1.950000	1.84990	1.910000	+3.243%	24,292	-20.942%
2023-10-09	1.840000	1.950000	1.83000	1.850000	-2.632%	45,735	-18.378%
2023-10-06	2.000000	2.000200	1.90000	1.900000	-4.523%	18,247	-20.526%
2023-10-05	2.010100	2.090000	1.97010	1.990000	-1.485%	43,369	-24.121%
2023-10-04	2.000000	2.200000	2.00000	2.020000	-3.814%	47,536	-25.248%
2023-10-03	2.520000	2.590000	2.10000	2.100100	-18.915%	46,121	-28.099%
2023-10-02	2.590000	2.590000	2.36000	2.590000	+7.917%	79,858	-41.699%
2023-09-29	2.230000	2.450000	2.16000	2.400000	+10.092%	113,860	-37.083%
2023-09-28	2.140000	2.239900	2.00000	2.180000	+3.810%	60,964	-30.734%
2023-09-27	1.983400	2.100000	1.91000	2.100000	+3.960%	40,342	-28.095%
2023-09-26	1.815000	2.049900	1.75000	2.020000	+12.222%	58,525	-25.248%
2023-09-25	1.770000	1.929600	1.76010	1.800000	+2.273%	29,120	-16.111%
2023-09-22	1.890000	2.090000	1.74000	1.760000	+1.734%	96,334	-14.205%
2023-09-21	1.970000	1.970000	1.65000	1.730000	-4.945%	47,473	-12.717%
2023-09-20	1.895000	1.895300	1.79000	1.820000	-3.191%	17,282	-17.033%
2023-09-19	1.960000	1.960000	1.86000	1.880000	-4.082%	35,845	-19.681%
2023-09-18	2.090000	2.090000	1.92000	1.960000	-6.220%	37,990	-22.959%
2023-09-15	2.040000	2.090000	2.00000	2.090000	+2.956%	35,734	-27.751%
2023-09-14	2.060000	2.145000	2.03000	2.030000	-1.456%	34,500	-25.616%
2023-09-13	2.230000	2.230000	2.02000	2.060000	-3.738%	44,664	-26.699%
2023-09-12	2.230000	2.300000	2.07000	2.140000	-4.889%	23,757	-29.439%
2023-09-11	2.120000	2.250000	2.05000	2.250000	+7.143%	83,278	-32.889%
2023-09-08	2.360000	2.360000	2.10000	2.100000	-12.500%	54,034	-28.095%
2023-09-07	2.350000	2.490000	2.28170	2.400000	+0.418%	26,039	-37.083%
2023-09-06	2.540000	2.540000	2.30000	2.390000	-2.846%	29,185	-36.820%
2023-09-05	2.590000	2.605900	2.40120	2.460000	-1.992%	22,741	-38.618%
2023-09-01	2.610000	2.630000	2.39880	2.510000	-3.462%	53,608	-39.841%
2023-08-31	2.330000	2.610000	2.23000	2.600000	+16.592%	110,408	-41.923%
2023-08-30	2.140000	2.250000	2.14000	2.230000	+6.190%	48,945	-32.287%
2023-08-29	2.080000	2.160000	2.03000	2.100000	+1.449%	37,666	-28.095%
2023-08-28	2.092700	2.092700	2.00000	2.070000	+0.485%	13,827	-27.053%
2023-08-25	2.090000	2.099900	2.05000	2.060000	-0.962%	4,516	-26.699%
2023-08-24	2.105000	2.105000	2.03000	2.080000	-1.422%	12,974	-27.404%
2023-08-23	2.110000	2.121000	2.07000	2.110000	-0.472%	18,153	-28.436%
2023-08-22	2.180000	2.180000	2.10000	2.120000	-0.469%	18,993	-28.774%
2023-08-21	2.220000	2.220000	2.10000	2.130000	-0.467%	20,168	-29.108%
2023-08-18	2.170000	2.209800	2.06000	2.140000	-1.382%	43,202	-29.439%
2023-08-17	2.130000	2.200000	2.06000	2.170000	+3.828%	29,194	-30.415%
2023-08-16	2.190000	2.230000	2.00000	2.090000	-4.128%	62,330	-27.751%
2023-08-15	2.060000	2.230000	2.05990	2.180000	+2.347%	53,372	-30.734%
2023-08-14	2.230000	2.230000	2.00000	2.130000	-3.620%	55,969	-29.108%
2023-08-11	2.250000	2.250000	2.15000	2.210000	-1.778%	30,137	-31.674%
2023-08-10	2.500000	2.500000	2.12000	2.250000	-2.178%	82,156	-32.889%
2023-08-09	2.650000	2.660000	2.20000	2.300100	-11.193%	167,555	-34.351%
2023-08-08	2.746500	2.760000	2.49000	2.590000	-2.264%	56,214	-41.699%
2023-08-07	2.730000	2.802400	2.59000	2.650000	-3.986%	60,195	-43.019%
2023-08-04	2.830000	2.840000	2.60000	2.760000	-0.719%	28,554	-45.290%
2023-08-03	2.850000	2.880000	2.70000	2.780000	+1.460%	27,336	-45.683%
2023-08-02	2.906900	2.949900	2.65000	2.740000	-6.485%	28,896	-44.891%
2023-08-01	2.890000	3.000000	2.80000	2.930000	+1.034%	42,030	-48.464%
2023-07-31	2.640000	2.910000	2.61000	2.900000	+11.538%	30,254	-47.931%
2023-07-28	2.650000	2.680000	2.52000	2.600000	-0.952%	33,724	-41.923%
2023-07-27	2.760000	2.810000	2.57000	2.625000	-6.250%	55,834	-42.476%
2023-07-26	2.800000	2.840000	2.70000	2.800000	-0.356%	37,196	-46.071%
2023-07-25	2.940000	2.940000	2.76750	2.810000	-4.422%	43,805	-46.263%
2023-07-24	3.020000	3.031400	2.82000	2.940000	-2.970%	58,022	-48.639%
2023-07-21	3.000000	3.050000	2.91000	3.030000	+0.331%	17,221	-50.165%
2023-07-20	3.020000	3.100000	2.97000	3.020000	-1.948%	28,370	-50.000%
2023-07-19	3.200000	3.200000	2.97000	3.080000	-0.645%	54,029	-50.974%
2023-07-18	3.170000	3.300000	2.99000	3.100000	+3.679%	92,988	-51.290%
2023-07-17	2.860000	3.000000	2.83850	2.990000	+4.912%	37,410	-49.498%
2023-07-14	3.040000	3.040000	2.80000	2.850000	-3.061%	35,019	-47.018%
2023-07-13	3.050000	3.099900	2.81720	2.940000	-4.854%	76,286	-48.639%
2023-07-12	3.210000	3.290000	2.99000	3.090000	-0.962%	49,650	-51.133%
2023-07-11	3.160000	3.280000	3.08500	3.120000	-1.887%	38,843	-51.603%
2023-07-10	3.110000	3.290000	3.03000	3.180000	+5.298%	50,255	-52.516%
2023-07-07	3.070000	3.250000	2.89000	3.020000	-1.948%	114,050	-50.000%
2023-07-06	3.350000	3.350000	3.02000	3.080000	-7.229%	55,081	-50.974%
2023-07-05	3.150000	3.400000	3.05620	3.320000	+9.571%	177,117	-54.518%
2023-07-03	2.990000	3.040000	2.94080	3.030000	+2.712%	48,331	-50.165%
2023-06-30	2.670000	2.999800	2.55000	2.950000	+12.595%	90,118	-48.814%
2023-06-29	2.530000	2.690000	2.51000	2.620000	+5.645%	34,742	-42.366%
2023-06-28	2.500000	2.549900	2.42000	2.480000	-0.800%	63,219	-39.113%
2023-06-27	2.770000	2.770000	2.50000	2.500000	-8.425%	45,212	-39.600%
2023-06-26	2.920000	2.920000	2.64000	2.730000	-2.847%	69,634	-44.689%
2023-06-23	2.870000	2.970000	2.75000	2.810000	-2.091%	64,848	-46.263%
2023-06-22	3.180000	3.180000	2.85000	2.870000	-5.905%	97,121	-47.387%
2023-06-21	3.210000	3.300000	3.02000	3.050100	-5.276%	44,115	-50.493%
2023-06-20	3.270000	3.341200	3.05000	3.220000	-1.227%	91,560	-53.106%
2023-06-16	3.030000	3.380000	3.03000	3.260000	+0.308%	134,255	-53.681%
2023-06-15	3.300000	3.400000	3.07000	3.250000	-6.609%	263,375	-53.538%
2023-06-14	3.910000	4.060000	3.26000	3.480000	-3.064%	1,701,629	-56.609%
2023-06-13	3.650000	3.690000	3.50000	3.590000	+0.279%	2,542,491	-57.939%
2023-06-12	3.710000	3.710000	3.44080	3.580000	+2.874%	21,337	-57.821%
2023-06-09	3.560000	3.710000	3.40000	3.480000	-2.725%	21,816	-56.609%
2023-06-08	3.680000	3.704600	3.43000	3.577500	-2.785%	20,309	-57.792%
2023-06-07	3.730000	3.820000	3.64000	3.680000	+1.099%	11,896	-58.967%
2023-06-06	3.620000	3.770000	3.60000	3.640000	-1.622%	17,382	-58.516%
2023-06-05	3.710000	3.793100	3.61000	3.700000	-3.141%	16,506	-59.189%
2023-06-02	3.800000	3.899900	3.65000	3.820000	+2.688%	20,829	-60.471%
2023-06-01	3.790000	3.790000	3.67000	3.720000	-1.847%	10,998	-59.409%
2023-05-31	3.690000	3.800000	3.61000	3.790000	+2.156%	24,353	-60.158%
2023-05-30	3.791400	3.800000	3.67000	3.710000	+1.783%	14,607	-59.299%
2023-05-26	3.610000	3.679900	3.56000	3.645000	-1.220%	20,329	-58.573%
2023-05-25	3.920000	4.015000	3.50000	3.690000	-6.464%	29,280	-59.079%
2023-05-24	3.840000	4.000000	3.69000	3.945000	-1.621%	23,703	-61.724%
2023-05-23	3.600000	4.260000	3.46160	4.010000	+8.086%	117,871	-62.344%
2023-05-22	3.930000	3.960000	3.36010	3.710000	-6.549%	70,749	-59.299%
2023-05-19	4.190000	4.250000	3.92000	3.970000	-4.796%	36,463	-61.965%
2023-05-18	4.430000	4.430000	4.11000	4.170000	-4.903%	27,008	-63.789%
2023-05-17	4.450000	4.450000	3.90000	4.385000	-0.567%	54,383	-65.564%
2023-05-16	4.900000	4.925000	4.40000	4.410000	-7.158%	27,627	-65.760%
2023-05-15	4.950000	4.999900	4.73000	4.750000	-5.000%	24,793	-68.211%
2023-05-12	6.220000	6.220000	4.88010	5.000000	-11.972%	60,439	-69.800%
2023-05-11	5.890000	5.950100	5.22000	5.680000	-2.906%	72,625	-73.415%
2023-05-10	6.440000	6.714100	5.84000	5.850000	-4.568%	33,186	-74.188%
2023-05-09	6.579300	6.609900	6.11100	6.130000	-3.465%	14,548	-75.367%
2023-05-08	6.179000	6.460000	5.92010	6.350000	+7.627%	56,587	-76.220%
2023-05-05	5.960000	6.200000	5.78000	5.900000	-1.090%	16,120	-74.407%
2023-05-04	5.910000	6.220000	5.91000	5.965000	-0.914%	13,806	-74.686%
2023-05-03	6.020000	6.199900	5.97370	6.020000	+1.641%	27,181	-74.917%
2023-05-02	6.130000	6.290000	5.90000	5.922800	-6.136%	53,672	-74.505%
2023-05-01	6.500000	6.570000	6.05000	6.310000	-2.171%	17,392	-76.070%
2023-04-28	6.600000	6.800000	6.45000	6.450000	-2.273%	19,774	-76.589%
2023-04-27	6.970000	6.970000	6.56000	6.600000	0.000%	16,541	-77.121%
2023-04-26	6.770000	6.999900	6.60000	6.600000	-3.509%	14,821	-77.121%
2023-04-25	6.650000	6.840000	6.60000	6.840000	+2.993%	10,333	-77.924%
2023-04-24	6.670000	6.710000	6.55000	6.641200	-0.432%	10,913	-77.263%
2023-04-21	6.600000	6.942300	6.55000	6.670000	+1.522%	9,988	-77.361%
2023-04-20	6.670000	6.860000	6.54000	6.570000	-1.529%	14,125	-77.017%
2023-04-19	6.920000	6.920000	6.60500	6.672000	-4.686%	21,088	-77.368%
2023-04-18	7.090000	7.410100	6.90000	7.000000	-2.371%	23,551	-78.429%
2023-04-17	6.710000	7.500100	6.71000	7.170000	+2.722%	38,532	-78.940%
2023-04-14	8.010000	8.100000	6.42000	6.980000	-15.291%	106,194	-78.367%
2023-04-13	8.610000	8.725000	8.24000	8.240000	-5.178%	45,168	-81.675%
2023-04-12	8.190000	9.130000	8.15840	8.690000	+6.365%	86,595	-82.624%
2023-04-11	9.000000	9.100000	7.78130	8.170000	-20.910%	156,442	-81.518%
2023-04-10	10.500000	11.150000	10.05500	10.330000	-10.174%	14,565	-85.382%
2023-04-06	11.085000	11.500000	11.00500	11.500000	+3.744%	1,050	-86.870%
2023-04-05	11.480000	11.500000	10.95000	11.085000	-1.423%	2,934	-86.378%
2023-04-04	11.080000	11.500000	10.95000	11.245000	+2.071%	1,715	-86.572%
2023-04-03	11.200000	11.200000	10.78000	11.016800	-1.636%	1,977	-86.294%
2023-03-31	11.000000	11.700000	10.71000	11.200000	-2.609%	7,543	-86.518%
2023-03-30	12.000000	12.145000	10.90000	11.500000	-0.819%	8,586	-86.870%
2023-03-29	11.820000	11.825000	11.05500	11.595000	+4.885%	5,594	-86.977%
2023-03-28	11.950000	12.250000	10.62500	11.055000	-5.915%	6,535	-86.341%
2023-03-27	11.310000	12.420000	10.50000	11.750000	+2.174%	16,938	-87.149%
2023-03-24	11.725000	11.725000	10.56500	11.500000	-4.959%	16,183	-86.870%
2023-03-23	13.920000	14.420000	11.00500	12.100000	-9.329%	51,224	-87.521%
2023-03-22	12.500000	14.500000	12.00000	13.345000	+10.563%	99,102	-88.685%
2023-03-21	10.505000	12.255000	10.50500	12.070000	+14.898%	11,835	-87.490%
2023-03-20	10.500000	11.150000	10.40000	10.505000	+0.048%	7,056	-85.626%
2023-03-17	10.375000	10.940000	10.00000	10.500000	-1.037%	9,140	-85.619%
2023-03-16	10.500000	11.235000	10.50000	10.610000	-1.896%	4,041	-85.768%
2023-03-15	10.470000	11.440000	10.47000	10.815000	+0.605%	4,122	-86.038%
2023-03-14	10.650000	11.622500	10.65000	10.750000	+0.939%	3,830	-85.953%
2023-03-13	11.000000	11.220000	10.50500	10.650000	-0.234%	6,304	-85.822%
2023-03-10	11.925000	12.500000	10.55000	10.675000	-7.174%	6,955	-85.855%
2023-03-09	11.875000	12.110000	10.99000	11.500000	-4.445%	6,940	-86.870%
2023-03-08	12.005000	12.500000	10.63500	12.035000	+0.250%	9,317	-87.453%

document.getElementById("dg176R").onerror = function(){this.style.display='none';}; .dark-mode .bBqqx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bBqqx8{ color: #333333; background-color: white; border: 2px solid #333333; }AGRXAGILE THERAPEUTICS INCstock OTC

AGRX
AGILE THERAPEUTICS INC
stock OTC