Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5920	6020	5520	5640	761	-160.00(-2.76%)
May 28, 2020	6300	6580	5740	5800	1,753	-580.00(-9.09%)
May 27, 2020	5800	6440	5640	6380	1,886	+600.00(+10.38%)
May 26, 2020	5780	5900	5660	5780	859	+60.00(+1.05%)
May 22, 2020	5700	5740	5540	5720	446	+40.00(+0.70%)
May 21, 2020	5760	5800	5560	5680	579	-40.00(-0.70%)
May 20, 2020	5760	5820	5480	5720	756	+60.00(+1.06%)
May 19, 2020	5640	5880	5620	5660	809	-20.00(-0.35%)
May 18, 2020	5280	5780	5220	5680	1,177	+500.00(+9.65%)
May 15, 2020	5180	5560	5140	5180	869	-140.00(-2.63%)
May 14, 2020	5380	5480	5140	5320	609	-120.00(-2.21%)
May 13, 2020	5700	5780	5120	5440	854	-60.00(-1.09%)
May 12, 2020	5840	5860	5460	5500	963	-200.00(-3.51%)
May 11, 2020	5360	5900	5320	5700	1,340	+520.00(+10.04%)
May 08, 2020	4920	5299	4840	5180	992	+300.00(+6.15%)
May 07, 2020	4800	4960	4640	4880	1,126	-40.00(-0.81%)
May 06, 2020	5080	5300	4280	4920	2,796	-740.00(-13.07%)
May 05, 2020	5720	5940	5420	5660	2,177	+140.00(+2.54%)
May 04, 2020	6000	6700	5320	5520	4,393	-20.00(-0.36%)
May 01, 2020	4920	5900	4820	5540	3,425	+700.00(+14.46%)
Apr 30, 2020	5180	5180	4800	4840	710	-220.00(-4.35%)
Apr 29, 2020	5240	5280	5000	5060	824	+0.00(+0.00%)
Apr 28, 2020	4940	5100	4740	5060	706	+280.00(+5.86%)
Apr 27, 2020	4660	5100	4600	4780	1,118	+180.00(+3.91%)
Apr 24, 2020	4520	4640	4314	4600	582	+140.00(+3.14%)
Apr 23, 2020	4380	4580	4300	4460	624	+80.00(+1.83%)
Apr 22, 2020	4320	4440	4200	4380	495	+180.00(+4.29%)
Apr 21, 2020	4320	4430	4130	4200	712	-160.00(-3.67%)
Apr 20, 2020	4460	4540	4260	4360	782	-100.00(-2.24%)
Apr 17, 2020	4500	4540	4220	4460	599	+0.00(+0.00%)
Apr 16, 2020	4520	4560	4220	4460	546	-40.00(-0.89%)
Apr 15, 2020	4560	4580	4140	4500	839	-140.00(-3.02%)
Apr 14, 2020	4860	5140	4520	4640	1,205	-100.00(-2.11%)
Apr 13, 2020	4520	4780	4220	4740	1,000	+380.00(+8.72%)
Apr 09, 2020	3940	4400	3740	4360	1,383	+560.00(+14.74%)
Apr 08, 2020	3700	3840	3640	3800	701	+180.00(+4.97%)
Apr 07, 2020	3840	3860	3580	3620	847	-160.00(-4.23%)
Apr 06, 2020	3880	3940	3640	3780	597	+80.00(+2.16%)
Apr 03, 2020	3680	3760	3500	3700	507	+20.00(+0.54%)
Apr 02, 2020	3780	3880	3620	3680	492	-40.00(-1.08%)
Apr 01, 2020	3700	3880	3600	3720	430	+0.00(+0.00%)
Mar 31, 2020	4320	4460	3700	3720	1,104	-580.00(-13.49%)
Mar 30, 2020	4100	4500	3980	4300	873	+200.00(+4.88%)
Mar 27, 2020	3900	4100	3720	4100	744	+80.00(+1.99%)
Mar 26, 2020	3920	4180	3880	4020	1,028	+160.00(+4.15%)
Mar 25, 2020	3840	4000	3500	3860	1,180	+100.00(+2.66%)
Mar 24, 2020	3360	3800	3260	3760	2,169	+600.00(+18.99%)
Mar 23, 2020	3240	3380	2900	3160	1,188	-80.00(-2.47%)
Mar 20, 2020	3300	3340	3120	3240	901	+0.00(+0.00%)
Mar 19, 2020	3240	3520	3160	3240	902	-100.00(-2.99%)
Mar 18, 2020	3340	3620	3200	3340	993	-220.00(-6.18%)
Mar 17, 2020	3520	3700	3140	3560	1,272	+220.00(+6.59%)
Mar 16, 2020	3300	3740	3040	3340	1,644	-580.00(-14.80%)
Mar 13, 2020	3500	3920	2900	3920	2,951	+560.00(+16.67%)
Mar 12, 2020	2980	3600	2700	3360	1,705	-520.00(-13.40%)
Mar 11, 2020	4180	4300	3640	3880	1,884	-340.00(-8.06%)
Mar 10, 2020	4540	4580	4220	4220	1,027	-140.00(-3.21%)
Mar 09, 2020	4800	4800	4100	4360	1,966	-760.00(-14.84%)
Mar 06, 2020	4800	5900	4690	5120	4,579	+480.00(+10.34%)
Mar 05, 2020	4580	5080	4560	4640	1,782	-40.00(-0.85%)
Mar 04, 2020	4780	4860	4220	4680	2,575	+40.00(+0.86%)
Mar 03, 2020	5140	5200	4600	4640	2,213	-440.00(-8.66%)

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.