FinData: Historical Data for NASDAQ, AGRX

Saturday, 20 April 2024

Agile Therapeutics Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2718	0.2718	0.2551	0.2613	428,900
13/10/22	0.2500	0.2653	0.2500	0.2611	368,300
12/10/22	0.2571	0.2754	0.2561	0.2602	315,500
11/10/22	0.2655	0.2836	0.2500	0.2570	947,800
10/10/22	0.2803	0.2870	0.2630	0.2780	703,200
07/10/22	0.3050	0.3050	0.2710	0.2710	1,212,300
06/10/22	0.3080	0.3150	0.3000	0.3013	909,800
05/10/22	0.3162	0.3173	0.3008	0.3016	521,900
04/10/22	0.3100	0.3100	0.3020	0.3050	537,200
03/10/22	0.3034	0.3110	0.2850	0.3050	459,200
30/09/22	0.2822	0.3190	0.2822	0.2969	1,116,800
29/09/22	0.2900	0.3000	0.2810	0.2842	692,500
28/09/22	0.2840	0.2974	0.2800	0.2930	654,700
26/09/22	0.2732	0.3097	0.2718	0.2838	677,900
23/09/22	0.2800	0.3000	0.2620	0.2782	1,235,700
22/09/22	0.3412	0.3449	0.2822	0.3028	2,381,700
21/09/22	0.3722	0.3722	0.3355	0.3410	693,100
20/09/22	0.3608	0.3675	0.3540	0.3609	719,200
19/09/22	0.3729	0.3843	0.3600	0.3680	1,178,500
16/09/22	0.4200	0.4200	0.3710	0.3729	1,928,300
15/09/22	0.4053	0.4227	0.3951	0.4000	1,413,300
14/09/22	0.4200	0.4200	0.3915	0.3923	1,646,800
13/09/22	0.3820	0.4279	0.3820	0.4050	5,337,900
12/09/22	0.4000	0.4042	0.3825	0.3885	1,247,200
09/09/22	0.3800	0.4190	0.3800	0.4000	1,520,700
08/09/22	0.3861	0.3929	0.3755	0.3846	1,280,500
07/09/22	0.3806	0.3900	0.3746	0.3885	892,400
06/09/22	0.3829	0.4000	0.3755	0.3863	1,149,400
02/09/22	0.3900	0.3939	0.3732	0.3800	1,215,900
01/09/22	0.3970	0.3970	0.3700	0.3810	1,707,800
31/08/22	0.4000	0.4200	0.3900	0.4025	1,661,600
30/08/22	0.4272	0.4280	0.3910	0.3999	3,146,000
29/08/22	0.4459	0.4480	0.4181	0.4238	1,715,200
26/08/22	0.4423	0.4540	0.4235	0.4291	1,912,400
25/08/22	0.4600	0.4677	0.4400	0.4499	1,807,100
24/08/22	0.4400	0.4750	0.4400	0.4679	2,388,500
23/08/22	0.4754	0.4780	0.4590	0.4632	1,624,500
22/08/22	0.4930	0.4970	0.4536	0.4589	3,154,900
19/08/22	0.5200	0.5205	0.4930	0.5051	2,789,600
18/08/22	0.5351	0.5400	0.5190	0.5270	1,982,200
17/08/22	0.5220	0.5640	0.5067	0.5418	3,095,200
16/08/22	0.5380	0.5390	0.5150	0.5230	2,898,000
15/08/22	0.5650	0.5683	0.5277	0.5377	3,847,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%