Agile Therapeutics, Inc. (AGRX)
Aug 26, 2024 - AGRX was delisted (reason: acquired by Insud Pharma)
1.510
0.00 (0.00%)
Inactive · Last trade price
on Aug 26, 2024
Agile Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2024 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 120,938 |
| Aug 23, 2024 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 253,367 |
| Aug 22, 2024 | 1.49 | 1.52 | 1.44 | 1.51 | 1.51 | 3.64% | 213,513 |
| Aug 21, 2024 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.21% | 109,756 |
| Aug 20, 2024 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 6,871 |
| Aug 19, 2024 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 28,061 |
| Aug 16, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 1,710 |
| Aug 15, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 4,714 |
| Aug 14, 2024 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 137,533 |
| Aug 13, 2024 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 13,364 |
| Aug 12, 2024 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.34% | 45,684 |
| Aug 9, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.34% | 6,147 |
| Aug 8, 2024 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 18,025 |
| Aug 7, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 8,854 |
| Aug 6, 2024 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 71,051 |
| Aug 5, 2024 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 114,247 |
| Aug 2, 2024 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 57,675 |
| Aug 1, 2024 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 33,088 |
| Jul 31, 2024 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 28,648 |
| Jul 30, 2024 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 38,629 |
| Jul 29, 2024 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 96,005 |
| Jul 26, 2024 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 75,830 |
| Jul 25, 2024 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 94,888 |
| Jul 24, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 18,383 |
| Jul 23, 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 15,361 |
| Jul 22, 2024 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 10,167 |
| Jul 19, 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 61,295 |
| Jul 18, 2024 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 130,277 |
| Jul 17, 2024 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 104,826 |
| Jul 16, 2024 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 58,568 |
| Jul 15, 2024 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 90,960 |
| Jul 12, 2024 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 39,248 |
| Jul 11, 2024 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 30,824 |
| Jul 10, 2024 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 26,428 |
| Jul 9, 2024 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 24,519 |
| Jul 8, 2024 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 222,018 |
| Jul 5, 2024 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 185,480 |
| Jul 3, 2024 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 15,546 |
| Jul 2, 2024 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 111,297 |
| Jul 1, 2024 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.07% | 188,303 |
| Jun 28, 2024 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | -1.12% | 393,936 |
| Jun 27, 2024 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 532,884 |
| Jun 26, 2024 | 1.29 | 1.45 | 1.28 | 1.44 | 1.44 | 331.14% | 4,906,490 |
| Jun 25, 2024 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.30% | 36,606 |
| Jun 24, 2024 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 5.05% | 18,031 |
| Jun 21, 2024 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.74% | 3,083 |
| Jun 20, 2024 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | - | 9,394 |
| Jun 18, 2024 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -0.03% | 38,563 |
| Jun 17, 2024 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -4.17% | 44,681 |
| Jun 14, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.92% | 18,541 |
| Jun 13, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.33% | 20,746 |
| Jun 12, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.34% | 4,391 |
| Jun 11, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -4.05% | 38,618 |
| Jun 10, 2024 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 0.35% | 12,357 |
| Jun 7, 2024 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 2.65% | 2,315 |
| Jun 6, 2024 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | -0.06% | 36,635 |
| Jun 5, 2024 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 0.14% | 76,635 |
| Jun 4, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.76% | 6,606 |
| Jun 3, 2024 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.08% | 6,106 |
| May 31, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.82% | 46,788 |
| May 30, 2024 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 46,460 |
| May 29, 2024 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.21% | 31,567 |
| May 28, 2024 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 2.43% | 5,918 |
| May 24, 2024 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | - | 9,075 |
| May 23, 2024 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.37% | 6,483 |
| May 22, 2024 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -2.29% | 21,137 |
| May 21, 2024 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 5.08% | 39,728 |
| May 20, 2024 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -0.98% | 27,962 |
| May 17, 2024 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.46% | 20,373 |
| May 16, 2024 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 5.27% | 14,696 |
| May 15, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.45% | 3,703 |
| May 14, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.58% | 30,222 |
| May 13, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.20% | 10,611 |
| May 10, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 0.13% | 48,310 |
| May 9, 2024 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | -9.57% | 43,478 |
| May 8, 2024 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | - | 7,189 |
| May 7, 2024 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | - | 36,256 |
| May 6, 2024 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 7.99% | 27,915 |
| May 3, 2024 | 0.41 | 0.43 | 0.38 | 0.38 | 0.38 | -5.14% | 38,847 |
| May 2, 2024 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | -7.90% | 13,473 |
| May 1, 2024 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | -1.24% | 31,757 |
| Apr 30, 2024 | 0.43 | 0.49 | 0.43 | 0.45 | 0.45 | 3.56% | 27,401 |
| Apr 29, 2024 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 7.43% | 72,919 |
| Apr 26, 2024 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | - | 28,123 |
| Apr 25, 2024 | 0.37 | 0.42 | 0.37 | 0.40 | 0.40 | -0.07% | 85,721 |
| Apr 24, 2024 | 0.36 | 0.41 | 0.36 | 0.40 | 0.40 | 8.19% | 73,534 |
| Apr 23, 2024 | 0.37 | 0.40 | 0.36 | 0.37 | 0.37 | -6.09% | 94,553 |
| Apr 22, 2024 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 3.68% | 15,937 |
| Apr 19, 2024 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 2.70% | 47,561 |
| Apr 18, 2024 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.60% | 15,137 |
| Apr 17, 2024 | 0.38 | 0.41 | 0.36 | 0.37 | 0.37 | -4.62% | 119,671 |
| Apr 16, 2024 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 4.10% | 123,040 |
| Apr 15, 2024 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | 1.73% | 35,158 |
| Apr 12, 2024 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -13.35% | 78,790 |
| Apr 11, 2024 | 0.36 | 0.42 | 0.31 | 0.42 | 0.42 | 18.37% | 323,887 |
| Apr 10, 2024 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -9.90% | 8,959 |
| Apr 9, 2024 | 0.37 | 0.40 | 0.35 | 0.39 | 0.39 | 35.86% | 295,767 |
| Apr 8, 2024 | 0.25 | 0.40 | 0.25 | 0.29 | 0.29 | 0.87% | 184,513 |
| Apr 5, 2024 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | 2.72% | 34,446 |
| Apr 4, 2024 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 2.68% | 127,186 |