U.S. markets closed

Agile Therapeutics, Inc. (AGRX)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.37490.0000 (0.00%)
Al cierre: 02:32PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20240.36100.39500.36100.37500.37509,100
23 may 20240.38000.38000.37500.37500.37506,500
22 may 20240.38400.39500.37500.38400.384021,100
21 may 20240.36200.39300.36100.39300.393039,700
20 may 20240.37800.39700.36000.37400.374028,000
17 may 20240.40800.40800.37800.37800.378020,400
16 may 20240.37900.41500.37800.40000.400014,700
15 may 20240.37800.38000.37800.38000.38003,700
14 may 20240.40000.40000.37600.37800.378030,200
13 may 20240.37600.38000.37600.38000.380010,600
10 may 20240.38800.39000.37600.37600.376045,700
09 may 20240.38200.41500.37500.37500.375043,500
08 may 20240.38200.41500.38200.41500.41507,200
07 may 20240.38000.41500.38000.41500.415036,300
06 may 20240.39200.41500.38000.41500.415027,900
03 may 20240.40500.43000.38400.38400.384038,800
02 may 20240.39900.45000.39900.40500.405013,500
01 may 20240.44400.44500.39900.44000.440031,800
30 abr 20240.42800.48600.42800.44500.445027,400
29 abr 20240.40000.43000.40000.43000.430072,900
26 abr 20240.42500.43000.39500.40000.400028,100
25 abr 20240.37300.42000.37300.40000.400085,700
24 abr 20240.36100.40500.36100.40000.400073,500
23 abr 20240.37400.40000.36500.37000.370094,600
22 abr 20240.39500.39500.36900.39400.394015,900
19 abr 20240.36800.39500.36800.38000.380047,600
18 abr 20240.36600.38500.36600.37000.370015,100
17 abr 20240.38400.41400.35600.36800.3680119,700
16 abr 20240.37000.40000.37000.38600.3860123,000
15 abr 20240.40000.40000.36400.37000.370035,200
12 abr 20240.39000.40400.35500.36400.364078,800
11 abr 20240.36000.42000.31500.42000.4200323,900
10 abr 20240.35000.38000.35000.35500.35509,000
09 abr 20240.37200.39900.35000.36900.369096,200
08 abr 20240.25400.40300.25400.39400.3940295,800
05 abr 20240.29500.30500.27200.29000.2900184,500
04 abr 20240.27100.29600.27100.28800.288034,400
03 abr 20240.28500.28800.26000.28000.2800127,200
02 abr 20240.26000.28800.25500.27300.2730245,800
01 abr 20240.33200.34000.22200.27000.2700376,500
28 mar 20240.33300.40500.31300.34000.3400293,400
27 mar 20240.33000.41800.32500.37000.3700468,800
26 mar 20240.24000.34000.20000.33400.33401,714,400
25 mar 20240.56600.61100.51800.60200.60201,966,100
22 mar 20240.56000.56800.51000.54700.5470420,800
21 mar 20240.58000.58000.54500.56100.5610356,600
20 mar 20240.53100.58000.50400.57900.5790479,900
19 mar 20240.56000.67000.51000.52800.5280902,400
18 mar 20240.56800.58000.53100.56000.5600350,900
15 mar 20240.59000.59300.50700.54300.5430811,100
14 mar 20240.67000.70000.52100.59100.59101,701,400
13 mar 20240.83000.83000.70100.70600.706013,756,900
12 mar 20240.72500.74500.70000.72900.7290225,900
11 mar 20240.74900.74900.70000.71800.7180106,100
08 mar 20240.77800.77800.71100.74500.7450160,200
07 mar 20240.82000.82000.75400.76500.7650207,400
06 mar 20240.83500.84400.77500.80600.8060139,700
05 mar 20240.85700.87000.80700.82000.820087,300
04 mar 20240.85000.87800.83100.85500.8550153,600
01 mar 20240.81000.85000.79500.85000.8500250,400
29 feb 20240.80000.81000.78000.79500.7950131,000
28 feb 20240.81000.81000.76500.76900.7690265,100
27 feb 20240.83000.83000.78000.79100.7910227,400
26 feb 20240.82000.84800.78000.80800.8080463,400
23 feb 20240.91300.93000.78000.89000.8900874,000
22 feb 20241.31001.31000.93000.94700.947014,954,800
21 feb 20241.05001.05000.95100.99200.9920114,000
20 feb 20241.22001.22001.00001.05001.0500248,200
16 feb 20241.25001.27001.19001.20001.200095,600
15 feb 20241.21001.24001.18001.22201.2220221,200
14 feb 20241.20001.21001.19001.20001.200029,500
13 feb 20241.20001.20001.18001.20001.200045,800
12 feb 20241.22001.22001.17001.19001.190083,000
09 feb 20241.20001.26301.17001.17001.170062,500
08 feb 20241.28001.29001.15001.20001.2000176,000
07 feb 20241.52001.52001.25001.28001.2800164,000
06 feb 20241.46001.52001.43001.51001.510017,300
05 feb 20241.47001.49001.42001.43001.430025,100
02 feb 20241.52001.52001.40301.47001.470065,600
01 feb 20241.56501.56501.45001.51001.510080,500
31 ene 20241.60001.60101.53001.53001.530034,100
30 ene 20241.62001.66001.57501.61001.610021,600
29 ene 20241.59001.62001.53001.60001.600039,900
26 ene 20241.57501.60001.54001.58001.580036,300
25 ene 20241.58001.63001.46001.52001.520051,500
24 ene 20241.45001.59001.45001.59001.590034,900
23 ene 20241.48001.56001.45001.45001.450073,400
22 ene 20241.47001.53001.46001.48001.480041,600
19 ene 20241.55001.80901.42001.45501.4550153,100
18 ene 20241.61001.69501.53001.58001.580082,500
17 ene 20241.63001.78501.61001.63001.630077,900
16 ene 20241.86001.87001.75001.75001.750044,800
12 ene 20241.86001.87001.80001.87001.870049,600
11 ene 20241.75001.87001.65501.86001.8600185,100
10 ene 20241.56001.69001.51001.66001.660052,200
09 ene 20241.59001.65001.49001.57001.5700214,900
08 ene 20241.54001.66301.54001.57001.570063,500
05 ene 20241.62001.86801.48001.56001.5600226,300
04 ene 20241.82001.82001.60401.65001.650035,200
03 ene 20241.84001.90801.50001.63001.6300171,300
*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...