Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2024				0.6022	0	+0.06(+10.11%)
Mar 22, 2024	0.5600	0.5684	0.5099	0.5469	423,892	-0.01(-2.51%)
Mar 21, 2024	0.5800	0.5800	0.5453	0.5610	356,561	-0.02(-3.11%)
Mar 20, 2024	0.5300	0.5800	0.5040	0.5790	479,568	+0.05(+9.74%)
Mar 19, 2024	0.5599	0.6700	0.5100	0.5276	900,371	-0.03(-5.79%)
Mar 18, 2024	0.5678	0.5800	0.5305	0.5600	350,948	+0.02(+3.13%)
Mar 15, 2024	0.5900	0.5931	0.5068	0.5430	821,320	-0.05(-8.14%)
Mar 14, 2024	0.6700	0.7000	0.5210	0.5911	1,699,448	-0.11(-16.27%)
Mar 13, 2024	0.8300	0.8300	0.7010	0.7060	13,745,743	-0.02(-3.16%)
Mar 12, 2024	0.7300	0.7449	0.7001	0.7290	225,263	+0.01(+1.53%)
Mar 11, 2024	0.7490	0.7490	0.7000	0.7180	106,140	-0.03(-3.62%)
Mar 08, 2024	0.7780	0.7780	0.7110	0.7450	160,424	-0.02(-2.61%)
Mar 07, 2024	0.8200	0.8200	0.7540	0.7650	206,914	-0.04(-5.12%)
Mar 06, 2024	0.8349	0.8439	0.7746	0.8063	139,713	-0.01(-1.67%)
Mar 05, 2024	0.8570	0.8700	0.8073	0.8200	87,285	-0.04(-4.12%)
Mar 04, 2024	0.8500	0.8780	0.8310	0.8552	153,509	+0.01(+0.61%)
Mar 01, 2024	0.8100	0.8500	0.7950	0.8500	250,479	+0.05(+6.92%)
Feb 29, 2024	0.8000	0.8100	0.7800	0.7950	118,784	+0.03(+3.45%)
Feb 28, 2024	0.8100	0.8100	0.7650	0.7685	262,933	-0.02(-2.80%)
Feb 27, 2024	0.8300	0.8300	0.7800	0.7906	221,792	-0.02(-2.18%)
Feb 26, 2024	0.8199	0.8480	0.7800	0.8082	462,274	-0.08(-9.19%)
Feb 23, 2024	0.9100	0.9300	0.7800	0.8900	873,955	-0.06(-6.06%)
Feb 22, 2024	1.310	1.310	0.9300	0.9474	14,909,474	-0.04(-4.52%)
Feb 21, 2024	1.050	1.050	0.9508	0.9922	114,019	-0.06(-5.50%)
Feb 20, 2024	1.220	1.220	1.000	1.050	248,322	-0.15(-12.50%)
Feb 16, 2024	1.250	1.270	1.190	1.200	95,862	-0.02(-1.83%)
Feb 15, 2024	1.210	1.240	1.180	1.222	217,762	+0.02(+1.87%)
Feb 14, 2024	1.200	1.210	1.190	1.200	29,504	+0.00(+0.00%)
Feb 13, 2024	1.200	1.200	1.180	1.200	45,846	+0.01(+0.84%)
Feb 12, 2024	1.220	1.220	1.170	1.190	82,239	+0.02(+1.70%)
Feb 09, 2024	1.200	1.263	1.170	1.170	62,514	-0.03(-2.49%)
Feb 08, 2024	1.280	1.290	1.150	1.200	176,030	-0.08(-6.25%)
Feb 07, 2024	1.520	1.520	1.250	1.280	163,250	-0.23(-15.23%)
Feb 06, 2024	1.460	1.520	1.430	1.510	17,269	+0.08(+5.59%)
Feb 05, 2024	1.470	1.490	1.420	1.430	25,149	-0.04(-2.72%)
Feb 02, 2024	1.520	1.520	1.403	1.470	65,577	-0.04(-2.65%)
Feb 01, 2024	1.570	1.565	1.450	1.510	79,260	-0.02(-1.31%)
Jan 31, 2024	1.600	1.601	1.530	1.530	34,108	-0.08(-4.97%)
Jan 30, 2024	1.620	1.660	1.575	1.610	21,630	+0.01(+0.63%)
Jan 29, 2024	1.590	1.620	1.530	1.600	39,873	+0.02(+1.27%)
Jan 26, 2024	1.580	1.600	1.540	1.580	36,276	+0.06(+3.95%)
Jan 25, 2024	1.580	1.630	1.460	1.520	51,468	-0.07(-4.40%)
Jan 24, 2024	1.450	1.590	1.450	1.590	33,944	+0.14(+9.66%)
Jan 23, 2024	1.480	1.560	1.450	1.450	73,441	-0.03(-2.03%)
Jan 22, 2024	1.470	1.530	1.460	1.480	41,565	+0.02(+1.72%)
Jan 19, 2024	1.550	1.809	1.420	1.455	153,767	-0.12(-7.91%)
Jan 18, 2024	1.610	1.695	1.530	1.580	82,623	-0.05(-3.07%)
Jan 17, 2024	1.630	1.785	1.610	1.630	77,931	-0.12(-6.86%)
Jan 16, 2024	1.860	1.870	1.750	1.750	44,830	-0.12(-6.42%)
Jan 12, 2024	1.860	1.870	1.800	1.870	49,554	+0.01(+0.54%)
Jan 11, 2024	1.750	1.870	1.655	1.860	185,075	+0.20(+12.05%)
Jan 10, 2024	1.560	1.690	1.510	1.660	52,197	+0.09(+5.73%)
Jan 09, 2024	1.590	1.650	1.490	1.570	214,941	+0.00(+0.00%)
Jan 08, 2024	1.540	1.663	1.540	1.570	63,538	+0.01(+0.64%)
Jan 05, 2024	1.620	1.868	1.480	1.560	226,291	-0.09(-5.45%)
Jan 04, 2024	1.820	1.820	1.604	1.650	35,160	+0.02(+1.23%)
Jan 03, 2024	1.840	1.908	1.500	1.630	171,315	-0.21(-11.41%)
Jan 02, 2024	1.940	1.975	1.840	1.840	66,461	-0.11(-5.64%)
Dec 29, 2023	1.930	1.970	1.850	1.950	55,562	+0.03(+1.56%)
Dec 28, 2023	1.960	2.000	1.810	1.920	112,009	+0.00(+0.00%)
Dec 27, 2023	1.970	1.970	1.870	1.920	38,112	+0.04(+2.13%)
Dec 26, 2023	2.030	2.030	1.850	1.880	74,942	-0.07(-3.59%)
Dec 22, 2023	2.010	2.070	1.920	1.950	89,505	-0.06(-2.99%)
Dec 21, 2023	2.040	2.095	1.960	2.010	85,319	+0.00(+0.00%)
Dec 20, 2023	2.030	2.170	1.990	2.010	107,322	-0.09(-4.29%)
Dec 19, 2023	2.090	2.190	2.020	2.100	50,728	+0.05(+2.44%)
Dec 18, 2023	2.030	2.090	2.000	2.050	36,009	+0.03(+1.49%)
Dec 15, 2023	2.200	2.200	2.000	2.020	65,605	-0.05(-2.42%)
Dec 14, 2023	2.150	2.200	2.020	2.070	58,507	-0.05(-2.36%)
Dec 13, 2023	2.140	2.140	2.000	2.120	39,614	+0.08(+3.92%)
Dec 12, 2023	2.190	2.190	1.937	2.040	68,841	-0.15(-6.85%)
Dec 11, 2023	2.320	2.320	2.110	2.190	54,096	-0.11(-4.78%)
Dec 08, 2023	2.350	2.415	2.250	2.300	33,035	-0.05(-2.13%)
Dec 07, 2023	2.320	2.399	2.250	2.350	35,522	+0.05(+2.17%)
Dec 06, 2023	2.590	2.600	2.220	2.300	60,411	+0.10(+4.55%)
Dec 05, 2023	2.300	2.578	2.145	2.200	89,231	-0.27(-10.93%)
Dec 04, 2023	2.170	2.606	2.100	2.470	203,802	+0.31(+14.35%)
Dec 01, 2023	2.090	2.160	2.070	2.160	22,504	+0.05(+2.37%)
Nov 30, 2023	2.130	2.150	1.980	2.110	58,375	-0.01(-0.47%)
Nov 29, 2023	2.130	2.150	2.060	2.120	16,756	+0.01(+0.48%)
Nov 28, 2023	2.080	2.110	2.000	2.110	12,600	+0.03(+1.44%)
Nov 27, 2023	2.130	2.185	2.030	2.080	25,753	-0.05(-2.35%)
Nov 24, 2023	2.080	2.174	1.980	2.130	28,249	+0.07(+3.40%)
Nov 22, 2023	2.100	2.220	1.900	2.060	106,317	-0.02(-0.96%)
Nov 21, 2023	2.170	2.170	1.968	2.080	20,626	-0.04(-1.89%)
Nov 20, 2023	2.130	2.216	2.000	2.120	50,996	+0.06(+2.91%)
Nov 17, 2023	2.150	2.250	2.060	2.060	18,744	-0.07(-3.29%)
Nov 16, 2023	2.200	2.250	2.120	2.130	14,863	-0.10(-4.48%)
Nov 15, 2023	2.000	2.250	1.990	2.230	95,578	+0.33(+17.37%)
Nov 14, 2023	2.030	2.030	1.820	1.900	55,927	-0.02(-1.04%)
Nov 13, 2023	2.050	2.060	1.880	1.920	19,074	-0.08(-4.00%)
Nov 10, 2023	2.120	2.139	1.950	2.000	28,891	-0.05(-2.44%)
Nov 09, 2023	2.000	2.231	1.980	2.050	54,360	+0.07(+3.54%)
Nov 08, 2023	1.938	2.100	1.938	1.980	75,728	-0.03(-1.49%)
Nov 07, 2023	1.910	2.079	1.910	2.010	14,602	+0.07(+3.61%)
Nov 06, 2023	2.010	2.080	1.920	1.940	22,541	-0.10(-4.83%)
Nov 03, 2023	2.090	2.100	1.941	2.038	39,720	-0.03(-1.52%)
Nov 02, 2023	1.900	2.070	1.820	2.070	59,503	+0.24(+13.11%)
Nov 01, 2023	1.810	1.840	1.780	1.830	11,939	+0.02(+1.10%)
Oct 31, 2023	1.819	1.820	1.761	1.810	10,245	-0.01(-0.55%)
Oct 30, 2023	1.780	1.840	1.775	1.820	20,198	+0.07(+4.00%)
Oct 27, 2023	1.810	1.810	1.750	1.750	29,705	-0.06(-3.31%)
Oct 26, 2023	1.850	1.850	1.800	1.810	13,773	-0.02(-1.09%)
Oct 25, 2023	1.870	1.940	1.830	1.830	33,854	-0.07(-3.68%)
Oct 24, 2023	1.960	2.050	1.770	1.900	32,682	-0.06(-3.06%)
Oct 23, 2023	1.860	1.960	1.850	1.960	32,655	+0.05(+2.62%)
Oct 20, 2023	1.840	1.950	1.778	1.910	37,306	+0.03(+1.60%)
Oct 19, 2023	1.820	1.900	1.791	1.880	36,929	+0.09(+5.03%)
Oct 18, 2023	1.790	1.900	1.750	1.790	34,736	+0.02(+1.13%)
Oct 17, 2023	1.840	1.890	1.750	1.770	25,638	-0.02(-1.12%)
Oct 16, 2023	1.750	1.830	1.690	1.790	63,558	+0.01(+0.56%)
Oct 13, 2023	1.750	1.863	1.750	1.780	19,688	+0.03(+1.71%)
Oct 12, 2023	1.830	1.830	1.750	1.750	17,887	-0.07(-3.85%)
Oct 11, 2023	1.910	1.950	1.820	1.820	28,689	-0.09(-4.71%)
Oct 10, 2023	1.890	1.950	1.850	1.910	24,277	+0.06(+3.24%)
Oct 09, 2023	1.840	1.950	1.830	1.850	45,735	-0.05(-2.63%)
Oct 06, 2023	2.000	2.000	1.900	1.900	18,247	-0.09(-4.52%)
Oct 05, 2023	2.010	2.090	1.970	1.990	43,369	-0.03(-1.49%)
Oct 04, 2023	2.000	2.200	2.000	2.020	47,536	-0.08(-3.81%)
Oct 03, 2023	2.520	2.590	2.100	2.100	46,095	-0.49(-18.92%)
Oct 02, 2023	2.590	2.590	2.360	2.590	79,808	+0.19(+7.92%)
Sep 29, 2023	2.230	2.450	2.160	2.400	113,860	+0.22(+10.09%)
Sep 28, 2023	2.140	2.240	2.000	2.180	60,964	+0.08(+3.81%)
Sep 27, 2023	1.980	2.100	1.910	2.100	35,233	+0.08(+3.96%)
Sep 26, 2023	1.820	2.050	1.750	2.020	58,425	+0.22(+12.22%)
Sep 25, 2023	1.770	1.920	1.770	1.800	29,120	+0.04(+2.27%)
Sep 22, 2023	1.890	2.090	1.740	1.760	96,334	+0.03(+1.73%)
Sep 21, 2023	1.970	1.970	1.650	1.730	47,473	-0.09(-4.95%)
Sep 20, 2023	1.890	1.895	1.790	1.820	17,282	-0.06(-3.19%)
Sep 19, 2023	1.960	1.960	1.860	1.880	35,845	-0.08(-4.08%)
Sep 18, 2023	2.090	2.090	1.920	1.960	37,990	-0.13(-6.22%)
Sep 15, 2023	2.040	2.090	2.000	2.090	35,734	+0.06(+2.96%)
Sep 14, 2023	2.060	2.145	2.030	2.030	34,450	-0.03(-1.46%)
Sep 13, 2023	2.230	2.230	2.020	2.060	44,644	-0.08(-3.74%)
Sep 12, 2023	2.230	2.300	2.070	2.140	23,757	-0.11(-4.89%)
Sep 11, 2023	2.120	2.250	2.050	2.250	83,278	+0.15(+7.14%)
Sep 08, 2023	2.360	2.360	2.100	2.100	54,034	-0.30(-12.50%)
Sep 07, 2023	2.350	2.490	2.282	2.400	24,039	+0.01(+0.42%)
Sep 06, 2023	2.540	2.540	2.300	2.390	29,184	-0.07(-2.85%)
Sep 05, 2023	2.590	2.606	2.401	2.460	22,701	-0.05(-1.99%)
Sep 01, 2023	2.610	2.630	2.399	2.510	53,608	-0.09(-3.46%)
Aug 31, 2023	2.330	2.610	2.230	2.600	110,407	+0.37(+16.59%)
Aug 30, 2023	2.140	2.250	2.140	2.230	48,945	+0.13(+6.19%)
Aug 29, 2023	2.080	2.160	2.030	2.100	37,666	+0.03(+1.45%)
Aug 28, 2023	2.093	2.093	2.000	2.070	13,827	+0.01(+0.49%)
Aug 25, 2023	2.090	2.100	2.050	2.060	4,516	-0.02(-0.96%)
Aug 24, 2023	2.110	2.105	2.030	2.080	12,974	-0.03(-1.42%)
Aug 23, 2023	2.110	2.121	2.070	2.110	18,138	-0.01(-0.47%)
Aug 22, 2023	2.180	2.180	2.100	2.120	18,993	-0.01(-0.47%)
Aug 21, 2023	2.220	2.220	2.100	2.130	20,168	-0.01(-0.47%)
Aug 18, 2023	2.170	2.210	2.060	2.140	43,202	-0.03(-1.38%)
Aug 17, 2023	2.130	2.200	2.060	2.170	29,194	+0.08(+3.83%)
Aug 16, 2023	2.190	2.230	2.000	2.090	61,766	-0.09(-4.13%)
Aug 15, 2023	2.060	2.230	2.060	2.180	53,372	+0.05(+2.35%)
Aug 14, 2023	2.230	2.230	2.040	2.130	54,931	-0.08(-3.62%)
Aug 11, 2023	2.250	2.250	2.150	2.210	30,137	-0.04(-1.78%)
Aug 10, 2023	2.500	2.500	2.120	2.250	82,356	-0.05(-2.18%)
Aug 09, 2023	2.650	2.660	2.200	2.300	167,553	-0.29(-11.19%)
Aug 08, 2023	2.750	2.760	2.490	2.590	56,214	-0.06(-2.26%)
Aug 07, 2023	2.730	2.802	2.590	2.650	60,195	-0.11(-3.99%)
Aug 04, 2023	2.830	2.840	2.600	2.760	28,554	-0.02(-0.72%)
Aug 03, 2023	2.850	2.880	2.700	2.780	27,331	+0.04(+1.46%)
Aug 02, 2023	2.907	2.950	2.650	2.740	28,851	-0.19(-6.48%)
Aug 01, 2023	2.890	3.000	2.800	2.930	42,030	+0.03(+1.03%)
Jul 31, 2023	2.640	2.910	2.610	2.900	30,079	+0.30(+11.54%)
Jul 28, 2023	2.650	2.680	2.520	2.600	33,724	-0.02(-0.95%)
Jul 27, 2023	2.760	2.810	2.570	2.625	55,834	-0.17(-6.25%)
Jul 26, 2023	2.800	2.840	2.700	2.800	37,196	-0.01(-0.36%)
Jul 25, 2023	2.940	2.940	2.768	2.810	43,791	-0.13(-4.42%)
Jul 24, 2023	3.020	3.031	2.820	2.940	58,022	-0.09(-2.97%)
Jul 21, 2023	3.000	3.050	2.910	3.030	17,221	+0.01(+0.33%)
Jul 20, 2023	3.020	3.100	2.970	3.020	28,365	-0.06(-1.95%)
Jul 19, 2023	3.200	3.200	2.970	3.080	54,028	-0.02(-0.65%)
Jul 18, 2023	3.170	3.300	2.990	3.100	92,988	+0.11(+3.68%)
Jul 17, 2023	2.860	3.000	2.838	2.990	37,210	+0.14(+4.91%)
Jul 14, 2023	3.040	3.040	2.800	2.850	35,019	-0.09(-3.06%)
Jul 13, 2023	3.050	3.100	2.817	2.940	76,275	-0.15(-4.85%)
Jul 12, 2023	3.210	3.290	2.990	3.090	49,644	-0.03(-0.96%)
Jul 11, 2023	3.160	3.280	3.085	3.120	35,843	-0.06(-1.89%)
Jul 10, 2023	3.110	3.290	3.030	3.180	50,245	+0.16(+5.30%)
Jul 07, 2023	3.070	3.250	2.890	3.020	114,050	-0.06(-1.95%)
Jul 06, 2023	3.350	3.350	3.020	3.080	55,081	-0.24(-7.23%)
Jul 05, 2023	3.150	3.400	3.056	3.320	177,039	+0.29(+9.57%)
Jul 03, 2023	2.990	3.040	2.941	3.030	48,331	+0.08(+2.71%)
Jun 30, 2023	2.670	3.000	2.550	2.950	90,118	+0.33(+12.60%)
Jun 29, 2023	2.530	2.690	2.510	2.620	34,642	+0.14(+5.65%)
Jun 28, 2023	2.500	2.550	2.420	2.480	62,710	-0.02(-0.80%)
Jun 27, 2023	2.770	2.770	2.500	2.500	45,202	-0.23(-8.42%)
Jun 26, 2023	2.920	2.920	2.640	2.730	61,039	-0.08(-2.85%)
Jun 23, 2023	2.870	2.970	2.750	2.810	64,848	-0.06(-2.09%)
Jun 22, 2023	3.180	3.180	2.850	2.870	97,121	-0.18(-5.90%)
Jun 21, 2023	3.210	3.300	3.020	3.050	42,452	-0.17(-5.28%)
Jun 20, 2023	3.270	3.341	3.050	3.220	91,497	-0.04(-1.23%)
Jun 16, 2023	3.030	3.380	3.030	3.260	134,255	+0.01(+0.31%)
Jun 15, 2023	3.300	3.400	3.070	3.250	263,257	-3.10(-48.82%)
May 08, 2023	6.180	6.460	5.920	6.350	56,587	+0.45(+7.63%)
May 05, 2023	5.960	6.200	5.780	5.900	16,120	-0.06(-1.09%)
May 04, 2023	5.910	6.220	5.910	5.965	13,805	-0.05(-0.91%)
May 03, 2023	6.020	6.200	5.974	6.020	27,181	+0.10(+1.64%)
May 02, 2023	6.130	6.290	5.900	5.923	53,672	-0.39(-6.14%)
May 01, 2023	6.500	6.570	6.050	6.310	17,333	-0.14(-2.17%)
Apr 28, 2023	6.600	6.800	6.450	6.450	20,117	-0.15(-2.27%)
Apr 27, 2023	6.970	6.970	6.560	6.600	16,235	+0.00(+0.00%)
Apr 26, 2023	6.770	7.000	6.600	6.600	14,821	-0.24(-3.51%)
Apr 25, 2023	6.650	6.840	6.600	6.840	10,332	+0.20(+2.99%)
Apr 24, 2023	6.670	6.710	6.550	6.641	10,913	-0.03(-0.43%)
Apr 21, 2023	6.600	6.942	6.550	6.670	9,988	+0.10(+1.52%)
Apr 20, 2023	6.670	6.860	6.540	6.570	14,125	-0.10(-1.53%)
Apr 19, 2023	6.920	6.920	6.605	6.672	21,087	-0.33(-4.69%)
Apr 18, 2023	7.090	7.410	6.900	7.000	23,263	-0.17(-2.37%)
Apr 17, 2023	6.710	7.500	6.710	7.170	38,392	+0.19(+2.72%)
Apr 14, 2023	8.010	8.100	6.420	6.980	106,194	-1.26(-15.29%)
Apr 13, 2023	8.610	8.725	8.240	8.240	44,546	-0.45(-5.18%)
Apr 12, 2023	8.190	9.130	8.158	8.690	86,505	+0.52(+6.36%)
Apr 11, 2023	9.000	9.100	7.781	8.170	156,346	-2.16(-20.91%)
Apr 10, 2023	10.50	11.15	10.05	10.33	14,369	-1.17(-10.17%)
Apr 06, 2023	11.09	11.50	11.01	11.50	1,049	+0.41(+3.74%)
Apr 05, 2023	11.48	11.50	10.95	11.09	2,933	-0.16(-1.42%)
Apr 04, 2023	11.08	11.50	10.95	11.24	1,714	+0.23(+2.09%)

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.