Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	13260	12280	12280	12280	57	-1120.00(-8.36%)
Dec 30, 2014	13360	13800	13360	13400	9	+160.00(+1.21%)
Dec 29, 2014	13000	13820	13000	13240	24	+100.00(+0.76%)
Dec 26, 2014	13870	13960	13000	13140	14	-660.00(-4.78%)
Dec 24, 2014	14160	13800	13800	13800	7	+120.00(+0.88%)
Dec 23, 2014	14000	14000	13440	13680	7	+180.00(+1.33%)
Dec 22, 2014	14220	14740	13500	13500	16	-500.00(-3.57%)
Dec 19, 2014	12720	14460	12720	14000	15	+1280.00(+10.06%)
Dec 18, 2014	12280	13228	12102	12720	25	+620.00(+5.12%)
Dec 17, 2014	11900	12100	11900	12100	3	+460.00(+3.95%)
Dec 16, 2014	11860	11980	11600	11640	3	-160.00(-1.36%)
Dec 15, 2014	12000	12134	11800	11800	7	-100.00(-0.84%)
Dec 12, 2014	11740	12000	11740	11900	3	-60.00(-0.50%)
Dec 11, 2014	12000	12100	11680	11960	6	+80.00(+0.67%)
Dec 10, 2014	11700	11978	11680	11880	3	-20.00(-0.17%)
Dec 09, 2014	12620	12620	11680	11900	4	-20.00(-0.17%)
Dec 08, 2014	11900	12000	11700	11920	17	+20.00(+0.17%)
Dec 05, 2014	11940	12180	11680	11900	17	+0.00(+0.00%)
Dec 04, 2014	12040	12040	11720	11900	45	-80.00(-0.67%)
Dec 03, 2014	11840	12000	11708	11980	43	+200.00(+1.70%)
Dec 02, 2014	11900	12000	11680	11780	13	+59.80(+0.51%)
Dec 01, 2014	12000	12000	11700	11720	10	-179.80(-1.51%)
Nov 28, 2014	11840	11900	11700	11900	3	+40.00(+0.34%)
Nov 26, 2014	11856	11860	11860	11860	4	+60.00(+0.51%)
Nov 25, 2014	11720	11900	11620	11800	2	-100.00(-0.84%)
Nov 24, 2014	11797	11920	11740	11900	10	+20.00(+0.17%)
Nov 21, 2014	11740	12000	11560	11880	18	+140.00(+1.19%)
Nov 20, 2014	11640	11800	11640	11740	10	+40.00(+0.34%)
Nov 19, 2014	11540	11840	11540	11700	17	-40.00(-0.34%)
Nov 18, 2014	11880	12200	11700	11740	19	-20.00(-0.17%)
Nov 17, 2014	12705	12860	11640	11760	36	-980.00(-7.69%)
Nov 14, 2014	12880	13160	12740	12740	3	-100.20(-0.78%)
Nov 13, 2014	13180	13180	12827	12840	6	-199.80(-1.53%)
Nov 12, 2014	13010	13400	13000	13040	6	-200.00(-1.51%)
Nov 11, 2014	13120	13440	13120	13240	5	+0.00(+0.00%)
Nov 10, 2014	13600	13680	13122	13240	6	+240.00(+1.85%)
Nov 07, 2014	13440	13440	13000	13000	7	-40.00(-0.31%)
Nov 06, 2014	13000	13628	13000	13040	5	+20.00(+0.15%)
Nov 05, 2014	13737	13737	13000	13020	2	-700.00(-5.10%)
Nov 04, 2014	13520	13780	13500	13720	1	+200.00(+1.48%)
Nov 03, 2014	14520	14520	13000	13520	12	-680.00(-4.79%)
Oct 31, 2014	14380	14860	13900	14200	15	-160.00(-1.11%)
Oct 30, 2014	14100	14620	13800	14360	8	+360.00(+2.57%)
Oct 29, 2014	14720	14720	13800	14000	11	-840.00(-5.66%)
Oct 28, 2014	14100	15040	13900	14840	14	+600.00(+4.21%)
Oct 27, 2014	13920	14300	13580	14240	10	+660.00(+4.86%)
Oct 24, 2014	13540	13880	13300	13580	4	+380.00(+2.88%)
Oct 23, 2014	13860	13960	13100	13200	4	+180.00(+1.38%)
Oct 22, 2014	13400	14040	13020	13020	6	-380.00(-2.84%)
Oct 21, 2014	13100	13400	13035	13400	6	+200.00(+1.52%)
Oct 20, 2014	13320	13320	13200	13200	5	-200.00(-1.49%)
Oct 17, 2014	13400	13400	12940	13400	7	+260.00(+1.98%)
Oct 16, 2014	13280	13280	12840	13140	10	+520.00(+4.12%)
Oct 15, 2014	12920	13380	12580	12620	3	-40.00(-0.32%)
Oct 14, 2014	12440	13120	12300	12660	9	+300.00(+2.43%)
Oct 13, 2014	12300	13620	12300	12360	17	+320.00(+2.66%)
Oct 10, 2014	11900	12200	11900	12040	11	+80.00(+0.67%)
Oct 09, 2014	12000	12200	11960	11960	16	-40.00(-0.33%)
Oct 08, 2014	12140	12280	12000	12000	15	-300.00(-2.44%)
Oct 07, 2014	12440	13279	12100	12300	30	-500.00(-3.91%)
Oct 06, 2014	12680	13000	12420	12800	12	+140.00(+1.11%)
Oct 03, 2014	12680	13140	12580	12660	15	-20.00(-0.16%)
Oct 02, 2014	12660	13020	12460	12680	8	-80.00(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.