Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12500 12500 12080 12420 10 +300.00(+2.48%)
Mar 30, 2016 12240 12280 12040 12120 3 -100.00(-0.82%)
Mar 29, 2016 11500 12320 11500 12220 14 +680.00(+5.89%)
Mar 28, 2016 11720 12460 11520 11540 5 -220.00(-1.87%)
Mar 24, 2016 11460 11760 11760 11760 8 +160.00(+1.38%)
Mar 23, 2016 11920 12960 11500 11600 19 -460.00(-3.81%)
Mar 22, 2016 11740 12260 11660 12060 13 +240.00(+2.03%)
Mar 21, 2016 11520 11900 11400 11820 13 +240.00(+2.07%)
Mar 18, 2016 11220 11640 11080 11580 41 +460.00(+4.14%)
Mar 17, 2016 11240 11720 10640 11120 229 -160.00(-1.42%)
Mar 16, 2016 11640 11820 11000 11280 16 -360.00(-3.09%)
Mar 15, 2016 11640 12487 11460 11640 21 -80.00(-0.68%)
Mar 14, 2016 11640 11930 11460 11720 11 +120.00(+1.03%)
Mar 11, 2016 11740 12180 11400 11600 25 -20.00(-0.17%)
Mar 10, 2016 12220 12240 11380 11620 22 -440.00(-3.65%)
Mar 09, 2016 12000 12960 11640 12060 6 +120.00(+1.01%)
Mar 08, 2016 13140 13550 11710 11940 15 -1240.00(-9.41%)
Mar 07, 2016 12760 13420 12600 13180 25 +420.00(+3.29%)
Mar 04, 2016 12100 13280 12100 12760 19 +700.00(+5.80%)
Mar 03, 2016 12280 12320 11860 12060 12 -280.00(-2.27%)
Mar 02, 2016 11600 12440 11320 12340 18 +620.00(+5.29%)
Mar 01, 2016 11620 11800 11030 11720 15 +200.00(+1.74%)
Feb 29, 2016 12400 12440 11500 11520 120 -880.00(-7.10%)
Feb 26, 2016 11720 12420 11580 12400 24 +680.00(+5.80%)
Feb 25, 2016 12280 12380 11450 11720 13 -560.00(-4.56%)
Feb 24, 2016 11640 12480 11640 12280 34 +260.00(+2.16%)
Feb 23, 2016 12100 12260 11640 12020 30 -20.00(-0.17%)
Feb 22, 2016 12000 12260 11660 12040 27 +40.00(+0.33%)
Feb 19, 2016 11920 12220 11830 12000 20 +40.00(+0.33%)
Feb 18, 2016 12240 12240 11820 11960 19 -360.00(-2.92%)
Feb 17, 2016 12317 12600 11900 12320 26 +260.00(+2.16%)
Feb 16, 2016 12640 12640 11820 12060 27 -460.00(-3.67%)
Feb 12, 2016 12240 12520 12520 12520 40 +500.00(+4.16%)
Feb 11, 2016 11820 12160 11420 12020 19 -40.00(-0.33%)
Feb 10, 2016 11820 12460 11260 12060 59 +280.00(+2.38%)
Feb 09, 2016 11680 11980 11329 11780 30 -80.00(-0.67%)
Feb 08, 2016 11480 11900 10960 11860 45 +340.00(+2.95%)
Feb 05, 2016 12340 12340 11500 11520 43 -920.00(-7.40%)
Feb 04, 2016 11920 12980 11877 12440 55 +520.00(+4.36%)
Feb 03, 2016 12960 13020 11800 11920 67 -980.00(-7.60%)
Feb 02, 2016 13300 14080 12429 12900 88 -360.00(-2.71%)
Feb 01, 2016 12220 13900 12210 13260 45 +1060.00(+8.69%)
Jan 29, 2016 12400 12720 11840 12200 146 -80.00(-0.65%)
Jan 28, 2016 12800 12800 12200 12280 28 -440.00(-3.46%)
Jan 27, 2016 13140 13560 12500 12720 43 -580.00(-4.36%)
Jan 26, 2016 12420 13820 12220 13300 110 +860.00(+6.91%)
Jan 25, 2016 13360 13360 11920 12440 150 -900.00(-6.75%)
Jan 22, 2016 12720 13340 12200 13340 629 -780.00(-5.52%)
Jan 21, 2016 14920 15085 14040 14120 17 -520.00(-3.55%)
Jan 20, 2016 14880 15160 13600 14640 20 +140.00(+0.97%)
Jan 19, 2016 14700 15560 14060 14500 18 +100.00(+0.69%)
Jan 15, 2016 14800 14400 14400 14400 15 -740.00(-4.89%)
Jan 14, 2016 15760 15800 14622 15140 18 -580.00(-3.69%)
Jan 13, 2016 15620 16110 15060 15720 32 +100.00(+0.64%)
Jan 12, 2016 16980 16980 15340 15620 41 -1180.00(-7.02%)
Jan 11, 2016 17000 18086 16160 16800 42 +500.00(+3.07%)
Jan 08, 2016 17360 18040 16060 16300 24 +400.00(+2.52%)
Jan 07, 2016 15720 16760 15460 15900 19 -700.00(-4.22%)
Jan 06, 2016 17600 17620 16320 16600 18 -1280.00(-7.16%)
Jan 05, 2016 18540 20000 17350 17880 25 -1020.00(-5.40%)
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.