U.S. markets open in 1 minute
F S&P 500
5,177.00 +22.25 (+0.43%) F Dow Jones
38,989.00 +157.00 (+0.40%) F Nasdaq
18,065.50 +64.75 (+0.36%) E-mini Russell 2000 Index Futur
2,060.70 +14.90 (+0.73%) Petróleo
78.57 +0.46 (+0.59%) Oro
2,332.50 +23.90 (+1.04%)
Agile Therapeutics, Inc. (AGRX)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:16PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.4050 | 0.4299 | 0.3840 | 0.3840 | 0.3840 | 38,847 |
| 02 may 2024 | 0.3990 | 0.4500 | 0.3990 | 0.4050 | 0.4050 | 13,500 |
| 01 may 2024 | 0.4440 | 0.4450 | 0.3990 | 0.4400 | 0.4400 | 31,800 |
| 30 abr 2024 | 0.4280 | 0.4860 | 0.4280 | 0.4450 | 0.4450 | 27,400 |
| 29 abr 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 72,900 |
| 26 abr 2024 | 0.4250 | 0.4300 | 0.3950 | 0.4000 | 0.4000 | 28,100 |
| 25 abr 2024 | 0.3730 | 0.4200 | 0.3730 | 0.4000 | 0.4000 | 85,700 |
| 24 abr 2024 | 0.3610 | 0.4050 | 0.3610 | 0.4000 | 0.4000 | 73,500 |
| 23 abr 2024 | 0.3740 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 94,600 |
| 22 abr 2024 | 0.3950 | 0.3950 | 0.3690 | 0.3940 | 0.3940 | 15,900 |
| 19 abr 2024 | 0.3680 | 0.3950 | 0.3680 | 0.3800 | 0.3800 | 47,600 |
| 18 abr 2024 | 0.3660 | 0.3850 | 0.3660 | 0.3700 | 0.3700 | 15,100 |
| 17 abr 2024 | 0.3840 | 0.4140 | 0.3560 | 0.3680 | 0.3680 | 119,700 |
| 16 abr 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3860 | 0.3860 | 123,000 |
| 15 abr 2024 | 0.4000 | 0.4000 | 0.3640 | 0.3700 | 0.3700 | 35,200 |
| 12 abr 2024 | 0.3900 | 0.4040 | 0.3550 | 0.3640 | 0.3640 | 78,800 |
| 11 abr 2024 | 0.3600 | 0.4200 | 0.3150 | 0.4200 | 0.4200 | 323,900 |
| 10 abr 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 9,000 |
| 09 abr 2024 | 0.3720 | 0.3990 | 0.3500 | 0.3690 | 0.3690 | 96,200 |
| 08 abr 2024 | 0.2540 | 0.4030 | 0.2540 | 0.3940 | 0.3940 | 295,800 |
| 05 abr 2024 | 0.2950 | 0.3050 | 0.2720 | 0.2900 | 0.2900 | 184,500 |
| 04 abr 2024 | 0.2710 | 0.2960 | 0.2710 | 0.2880 | 0.2880 | 34,400 |
| 03 abr 2024 | 0.2850 | 0.2880 | 0.2600 | 0.2800 | 0.2800 | 127,200 |
| 02 abr 2024 | 0.2600 | 0.2880 | 0.2550 | 0.2730 | 0.2730 | 245,800 |
| 01 abr 2024 | 0.3320 | 0.3400 | 0.2220 | 0.2700 | 0.2700 | 376,500 |
| 28 mar 2024 | 0.3330 | 0.4050 | 0.3130 | 0.3400 | 0.3400 | 293,400 |
| 27 mar 2024 | 0.3300 | 0.4180 | 0.3250 | 0.3700 | 0.3700 | 468,800 |
| 26 mar 2024 | 0.2400 | 0.3400 | 0.2000 | 0.3340 | 0.3340 | 1,714,400 |
| 25 mar 2024 | 0.5660 | 0.6110 | 0.5180 | 0.6020 | 0.6020 | 1,966,100 |
| 22 mar 2024 | 0.5600 | 0.5680 | 0.5100 | 0.5470 | 0.5470 | 420,800 |
| 21 mar 2024 | 0.5800 | 0.5800 | 0.5450 | 0.5610 | 0.5610 | 356,600 |
| 20 mar 2024 | 0.5310 | 0.5800 | 0.5040 | 0.5790 | 0.5790 | 479,900 |
| 19 mar 2024 | 0.5600 | 0.6700 | 0.5100 | 0.5280 | 0.5280 | 902,400 |
| 18 mar 2024 | 0.5680 | 0.5800 | 0.5310 | 0.5600 | 0.5600 | 350,900 |
| 15 mar 2024 | 0.5900 | 0.5930 | 0.5070 | 0.5430 | 0.5430 | 811,100 |
| 14 mar 2024 | 0.6700 | 0.7000 | 0.5210 | 0.5910 | 0.5910 | 1,701,400 |
| 13 mar 2024 | 0.8300 | 0.8300 | 0.7010 | 0.7060 | 0.7060 | 13,756,900 |
| 12 mar 2024 | 0.7250 | 0.7450 | 0.7000 | 0.7290 | 0.7290 | 225,900 |
| 11 mar 2024 | 0.7490 | 0.7490 | 0.7000 | 0.7180 | 0.7180 | 106,100 |
| 08 mar 2024 | 0.7780 | 0.7780 | 0.7110 | 0.7450 | 0.7450 | 160,200 |
| 07 mar 2024 | 0.8200 | 0.8200 | 0.7540 | 0.7650 | 0.7650 | 207,400 |
| 06 mar 2024 | 0.8350 | 0.8440 | 0.7750 | 0.8060 | 0.8060 | 139,700 |
| 05 mar 2024 | 0.8570 | 0.8700 | 0.8070 | 0.8200 | 0.8200 | 87,300 |
| 04 mar 2024 | 0.8500 | 0.8780 | 0.8310 | 0.8550 | 0.8550 | 153,600 |
| 01 mar 2024 | 0.8100 | 0.8500 | 0.7950 | 0.8500 | 0.8500 | 250,400 |
| 29 feb 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 131,000 |
| 28 feb 2024 | 0.8100 | 0.8100 | 0.7650 | 0.7690 | 0.7690 | 265,100 |
| 27 feb 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7910 | 0.7910 | 227,400 |
| 26 feb 2024 | 0.8200 | 0.8480 | 0.7800 | 0.8080 | 0.8080 | 463,400 |
| 23 feb 2024 | 0.9130 | 0.9300 | 0.7800 | 0.8900 | 0.8900 | 874,000 |
| 22 feb 2024 | 1.3100 | 1.3100 | 0.9300 | 0.9470 | 0.9470 | 14,954,800 |
| 21 feb 2024 | 1.0500 | 1.0500 | 0.9510 | 0.9920 | 0.9920 | 114,000 |
| 20 feb 2024 | 1.2200 | 1.2200 | 1.0000 | 1.0500 | 1.0500 | 248,200 |
| 16 feb 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 95,600 |
| 15 feb 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2220 | 1.2220 | 221,200 |
| 14 feb 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 29,500 |
| 13 feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 45,800 |
| 12 feb 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 83,000 |
| 09 feb 2024 | 1.2000 | 1.2630 | 1.1700 | 1.1700 | 1.1700 | 62,500 |
| 08 feb 2024 | 1.2800 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 176,000 |
| 07 feb 2024 | 1.5200 | 1.5200 | 1.2500 | 1.2800 | 1.2800 | 164,000 |
| 06 feb 2024 | 1.4600 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 17,300 |
| 05 feb 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 25,100 |
| 02 feb 2024 | 1.5200 | 1.5200 | 1.4030 | 1.4700 | 1.4700 | 65,600 |
| 01 feb 2024 | 1.5650 | 1.5650 | 1.4500 | 1.5100 | 1.5100 | 80,500 |
| 31 ene 2024 | 1.6000 | 1.6010 | 1.5300 | 1.5300 | 1.5300 | 34,100 |
| 30 ene 2024 | 1.6200 | 1.6600 | 1.5750 | 1.6100 | 1.6100 | 21,600 |
| 29 ene 2024 | 1.5900 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 39,900 |
| 26 ene 2024 | 1.5750 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 36,300 |
| 25 ene 2024 | 1.5800 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 51,500 |
| 24 ene 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 34,900 |
| 23 ene 2024 | 1.4800 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 73,400 |
| 22 ene 2024 | 1.4700 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 41,600 |
| 19 ene 2024 | 1.5500 | 1.8090 | 1.4200 | 1.4550 | 1.4550 | 153,100 |
| 18 ene 2024 | 1.6100 | 1.6950 | 1.5300 | 1.5800 | 1.5800 | 82,500 |
| 17 ene 2024 | 1.6300 | 1.7850 | 1.6100 | 1.6300 | 1.6300 | 77,900 |
| 16 ene 2024 | 1.8600 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 44,800 |
| 12 ene 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 49,600 |
| 11 ene 2024 | 1.7500 | 1.8700 | 1.6550 | 1.8600 | 1.8600 | 185,100 |
| 10 ene 2024 | 1.5600 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 52,200 |
| 09 ene 2024 | 1.5900 | 1.6500 | 1.4900 | 1.5700 | 1.5700 | 214,900 |
| 08 ene 2024 | 1.5400 | 1.6630 | 1.5400 | 1.5700 | 1.5700 | 63,500 |
| 05 ene 2024 | 1.6200 | 1.8680 | 1.4800 | 1.5600 | 1.5600 | 226,300 |
| 04 ene 2024 | 1.8200 | 1.8200 | 1.6040 | 1.6500 | 1.6500 | 35,200 |
| 03 ene 2024 | 1.8400 | 1.9080 | 1.5000 | 1.6300 | 1.6300 | 171,300 |
| 02 ene 2024 | 1.9400 | 1.9750 | 1.8400 | 1.8400 | 1.8400 | 66,500 |
| 29 dic 2023 | 1.9300 | 1.9700 | 1.8500 | 1.9500 | 1.9500 | 55,500 |
| 28 dic 2023 | 1.9600 | 2.0000 | 1.8100 | 1.9200 | 1.9200 | 112,000 |
| 27 dic 2023 | 1.9700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 38,700 |
| 26 dic 2023 | 2.0300 | 2.0300 | 1.8500 | 1.8800 | 1.8800 | 74,900 |
| 22 dic 2023 | 2.0100 | 2.0700 | 1.9200 | 1.9500 | 1.9500 | 89,500 |
| 21 dic 2023 | 2.0400 | 2.0950 | 1.9600 | 2.0100 | 2.0100 | 85,300 |
| 20 dic 2023 | 2.0300 | 2.1700 | 1.9900 | 2.0100 | 2.0100 | 107,300 |
| 19 dic 2023 | 2.0900 | 2.1900 | 2.0200 | 2.1000 | 2.1000 | 50,700 |
| 18 dic 2023 | 2.0300 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 36,000 |
| 15 dic 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0200 | 2.0200 | 64,900 |
| 14 dic 2023 | 2.1500 | 2.2000 | 2.0200 | 2.0700 | 2.0700 | 58,500 |
| 13 dic 2023 | 2.1400 | 2.1400 | 2.0000 | 2.1200 | 2.1200 | 39,600 |
| 12 dic 2023 | 2.1900 | 2.1900 | 1.9370 | 2.0400 | 2.0400 | 68,800 |
| 11 dic 2023 | 2.3200 | 2.3200 | 2.1100 | 2.1900 | 2.1900 | 56,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.