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 (%)
Jun 30, 2021 2760 2800 2660 2660 399 -120.00(-4.32%)
Jun 29, 2021 2740 2780 2734 2780 362 +80.00(+2.96%)
Jun 28, 2021 2840 2840 2620 2700 861 +0.00(+0.00%)
Jun 25, 2021 2800 2820 2680 2700 5,467 -100.00(-3.57%)
Jun 24, 2021 2780 2820 2780 2800 528 +0.00(+0.00%)
Jun 23, 2021 2680 2800 2680 2800 488 +120.00(+4.48%)
Jun 22, 2021 2720 2740 2680 2680 308 -20.00(-0.74%)
Jun 21, 2021 2840 2840 2680 2700 473 -120.00(-4.26%)
Jun 18, 2021 2920 2960 2800 2820 409 -80.00(-2.76%)
Jun 17, 2021 2980 3020 2900 2900 242 -100.00(-3.33%)
Jun 16, 2021 3080 3080 2920 3000 344 -40.00(-1.32%)
Jun 15, 2021 3080 3100 3000 3040 321 -40.00(-1.30%)
Jun 14, 2021 3100 3180 3080 3080 285 +0.00(+0.00%)
Jun 11, 2021 3100 3160 3080 3080 220 -20.00(-0.65%)
Jun 10, 2021 3140 3190 3060 3100 251 -60.00(-1.90%)
Jun 09, 2021 3100 3180 3081 3160 392 +100.00(+3.27%)
Jun 08, 2021 3060 3100 3000 3060 290 -20.00(-0.65%)
Jun 07, 2021 3140 3140 3060 3080 357 +20.00(+0.65%)
Jun 04, 2021 3220 3220 3060 3060 249 -120.00(-3.77%)
Jun 03, 2021 3100 3180 3040 3180 264 +80.00(+2.58%)
Jun 02, 2021 3220 3260 3060 3100 485 -160.00(-4.91%)
Jun 01, 2021 3240 3260 3160 3260 282 +40.00(+1.24%)
May 28, 2021 3300 3315 3200 3220 169 -80.00(-2.42%)
May 27, 2021 3300 3360 3280 3300 256 +60.00(+1.85%)
May 26, 2021 3200 3240 3180 3240 179 +40.00(+1.25%)
May 25, 2021 3320 3380 3200 3200 288 -120.00(-3.61%)
May 24, 2021 3420 3420 3240 3320 260 -100.00(-2.92%)
May 21, 2021 3360 3480 3220 3420 341 +120.00(+3.64%)
May 20, 2021 3320 3400 3240 3300 282 +0.00(+0.00%)
May 19, 2021 3260 3360 3200 3300 326 +120.00(+3.77%)
May 18, 2021 3120 3320 3060 3180 353 +60.00(+1.92%)
May 17, 2021 3160 3220 3040 3120 375 -100.00(-3.11%)
May 14, 2021 2840 3480 2780 3220 1,016 +360.00(+12.59%)
May 13, 2021 2980 2980 2763 2860 553 -20.00(-0.69%)
May 12, 2021 2660 3000 2660 2880 701 +220.00(+8.27%)
May 11, 2021 2760 2880 2560 2660 1,100 -160.00(-5.67%)
May 10, 2021 2980 2998 2760 2820 597 -160.00(-5.37%)
May 07, 2021 3060 3160 2920 2980 600 -60.00(-1.97%)
May 06, 2021 3060 3080 3020 3040 508 +20.00(+0.66%)
May 05, 2021 3360 3380 2840 3020 1,998 -420.00(-12.21%)
May 04, 2021 3500 3500 3320 3440 938 -120.00(-3.37%)
May 03, 2021 3780 3840 3540 3560 446 -140.00(-3.78%)
Apr 30, 2021 3600 3838 3560 3700 582 +60.00(+1.65%)
Apr 29, 2021 3660 3740 3540 3640 457 -40.00(-1.09%)
Apr 28, 2021 3700 3720 3640 3680 235 -40.00(-1.08%)
Apr 27, 2021 3880 3880 3640 3720 501 -160.00(-4.12%)
Apr 26, 2021 3640 3940 3640 3880 489 +240.00(+6.59%)
Apr 23, 2021 3700 3700 3560 3640 272 -20.00(-0.55%)
Apr 22, 2021 3640 3700 3540 3660 336 +60.00(+1.67%)
Apr 21, 2021 3520 3720 3500 3600 320 +80.00(+2.27%)
Apr 20, 2021 3580 3580 3400 3520 485 -100.00(-2.76%)
Apr 19, 2021 3600 3660 3500 3620 337 -20.00(-0.55%)
Apr 16, 2021 3660 3720 3500 3640 688 -40.00(-1.09%)
Apr 15, 2021 3860 3860 3640 3680 586 -120.00(-3.16%)
Apr 14, 2021 3800 3940 3780 3800 404 +60.00(+1.60%)
Apr 13, 2021 3840 3920 3720 3740 614 -140.00(-3.61%)
Apr 12, 2021 4000 4020 3840 3880 493 -60.00(-1.52%)
Apr 09, 2021 4000 4060 3860 3940 420 -40.00(-1.01%)
Apr 08, 2021 3940 4060 3840 3980 512 +20.00(+0.51%)
Apr 07, 2021 4140 4160 3920 3960 554 -180.00(-4.35%)
Apr 06, 2021 4060 4280 4060 4140 366 +20.00(+0.49%)
Apr 05, 2021 4420 4420 4080 4120 493 -220.00(-5.07%)
Apr 01, 2021 4160 4420 4160 4340 684 +180.00(+4.33%)
Mar 31, 2021 4100 4200 3980 4160 752 +180.00(+4.52%)
Mar 30, 2021 3960 4060 3880 3980 765 +60.00(+1.53%)
Mar 29, 2021 4020 4040 3920 3920 625 -180.00(-4.39%)
Mar 26, 2021 4100 4150 3960 4100 748 +20.00(+0.49%)
Mar 25, 2021 4180 4300 3920 4080 972 -180.00(-4.23%)
Mar 24, 2021 4180 4500 4000 4260 2,367 +500.00(+13.30%)
Mar 23, 2021 4100 4100 3700 3760 1,666 -260.00(-6.47%)
Mar 22, 2021 4200 4260 4000 4020 608 -120.00(-2.90%)
Mar 19, 2021 4120 4140 3910 4140 1,276 +40.00(+0.98%)
Mar 18, 2021 4140 4460 4080 4100 971 -40.00(-0.97%)
Mar 17, 2021 4120 4220 3960 4140 1,324 +0.00(+0.00%)
Mar 16, 2021 4360 4380 4080 4140 1,280 -120.00(-2.82%)
Mar 15, 2021 4500 4520 4200 4260 842 -140.00(-3.18%)
Mar 12, 2021 4460 4530 4340 4400 830 -20.00(-0.45%)
Mar 11, 2021 4780 4840 4400 4420 886 -240.00(-5.15%)
Mar 10, 2021 4460 4920 4420 4660 1,060 +300.00(+6.88%)
Mar 09, 2021 4300 4480 4240 4360 649 +140.00(+3.32%)
Mar 08, 2021 4400 4520 4160 4220 765 -240.00(-5.38%)
Mar 05, 2021 4560 4580 4000 4460 945 +0.00(+0.00%)
Mar 04, 2021 4680 4700 4260 4460 1,239 -360.00(-7.47%)
Mar 03, 2021 5300 5400 4800 4820 905 -340.00(-6.59%)
Mar 02, 2021 5760 5760 5000 5160 2,217 -880.00(-14.57%)
Mar 01, 2021 5860 6060 5740 6040 624 +300.00(+5.23%)
Feb 26, 2021 5980 6120 5740 5740 566 -340.00(-5.59%)
Feb 25, 2021 6260 6380 5820 6080 524 -180.00(-2.88%)
Feb 24, 2021 5940 6420 5920 6260 561 +380.00(+6.46%)
Feb 23, 2021 6140 6180 5620 5880 1,000 -300.00(-4.85%)
Feb 22, 2021 6680 6760 6160 6180 529 -520.00(-7.76%)
Feb 19, 2021 6740 6880 6600 6700 367 +100.00(+1.52%)
Feb 18, 2021 6960 7100 6600 6600 477 -360.00(-5.17%)
Feb 17, 2021 7180 7320 6820 6960 525 -340.00(-4.66%)
Feb 16, 2021 6745 7540 6720 7300 1,045 +660.00(+9.94%)
Feb 12, 2021 6660 6880 6540 6640 358 -60.00(-0.90%)
Feb 11, 2021 6920 7040 6500 6700 602 -140.00(-2.05%)
Feb 10, 2021 7400 7460 6400 6840 1,432 -380.00(-5.26%)
Feb 09, 2021 6280 7380 6260 7220 2,014 +980.00(+15.71%)
Feb 08, 2021 6000 6260 5940 6240 1,570 +280.00(+4.70%)
Feb 05, 2021 6040 6040 5860 5960 535 -40.00(-0.67%)
Feb 04, 2021 6000 6020 5920 6000 832 +80.00(+1.35%)
Feb 03, 2021 5700 6000 5700 5920 872 +240.00(+4.23%)
Feb 02, 2021 5600 5740 5580 5680 568 +60.00(+1.07%)
Feb 01, 2021 5660 5800 5460 5620 606 -20.00(-0.35%)
Jan 29, 2021 5640 5700 5500 5640 457 -20.00(-0.35%)
Jan 28, 2021 5640 5760 5500 5660 881 +20.00(+0.35%)
Jan 27, 2021 5820 5820 5620 5640 825 -280.00(-4.73%)
Jan 26, 2021 6000 6020 5880 5920 926 -80.00(-1.33%)
Jan 25, 2021 5860 6020 5680 6000 1,161 +120.00(+2.04%)
Jan 22, 2021 5880 6010 5840 5880 419 -60.00(-1.01%)
Jan 21, 2021 6000 6100 5840 5940 786 +0.00(+0.00%)
Jan 20, 2021 5700 5980 5700 5940 648 +220.00(+3.85%)
Jan 19, 2021 5660 5800 5620 5720 495 +100.00(+1.78%)
Jan 15, 2021 5640 5720 5620 5620 357 -60.00(-1.06%)
Jan 14, 2021 5680 5720 5660 5680 344 +0.00(+0.00%)
Jan 13, 2021 5720 5760 5660 5680 341 -80.00(-1.39%)
Jan 12, 2021 5780 5820 5660 5760 424 -40.00(-0.69%)
Jan 11, 2021 5700 5800 5700 5800 416 +80.00(+1.40%)
Jan 08, 2021 5740 5860 5640 5720 443 -60.00(-1.04%)
Jan 07, 2021 5680 5780 5630 5780 277 +180.00(+3.21%)
Jan 06, 2021 5640 5800 5540 5600 531 +0.00(+0.00%)
Jan 05, 2021 5560 5720 5500 5600 358 +20.00(+0.36%)
Jan 04, 2021 5720 5740 5480 5580 738 -160.00(-2.79%)
Dec 31, 2020 5740 5740 5740 445 -80.00(-1.37%)
Dec 30, 2020 5780 5880 5700 5820 445 +60.00(+1.04%)
Dec 29, 2020 5880 5880 5700 5760 506 -120.00(-2.04%)
Dec 28, 2020 5760 5940 5660 5880 794 +60.00(+1.03%)
Dec 24, 2020 5880 5880 5684 5820 315 +0.00(+0.00%)
Dec 23, 2020 5980 6020 5780 5820 384 -120.00(-2.02%)
Dec 22, 2020 5900 5980 5760 5940 411 +80.00(+1.37%)
Dec 21, 2020 5800 5980 5720 5860 424 +60.00(+1.03%)
Dec 18, 2020 5760 6000 5700 5800 770 +60.00(+1.05%)
Dec 17, 2020 5840 5850 5660 5740 303 -60.00(-1.03%)
Dec 16, 2020 5820 5920 5720 5800 382 +20.00(+0.35%)
Dec 15, 2020 5920 5980 5780 5780 275 -140.00(-2.36%)
Dec 14, 2020 5900 6020 5740 5920 569 +100.00(+1.72%)
Dec 11, 2020 5920 5960 5780 5820 201 -80.00(-1.36%)
Dec 10, 2020 5760 6040 5660 5900 672 +120.00(+2.08%)
Dec 09, 2020 5940 6000 5720 5780 523 -120.00(-2.03%)
Dec 08, 2020 6000 6040 5780 5900 579 -100.00(-1.67%)
Dec 07, 2020 6240 6280 5720 6000 936 +0.00(+0.00%)
Dec 04, 2020 5800 6173 5760 6000 1,009 +240.00(+4.17%)
Dec 03, 2020 5600 5800 5560 5760 382 +180.00(+3.23%)
Dec 02, 2020 5520 5640 5400 5580 309 +80.00(+1.45%)
Dec 01, 2020 5660 5720 5480 5500 369 -140.00(-2.48%)
Nov 30, 2020 5520 5660 5420 5640 782 +160.00(+2.92%)
Nov 27, 2020 5540 5670 5400 5480 437 -80.00(-1.44%)
Nov 25, 2020 5660 5760 5480 5560 543 -80.00(-1.42%)
Nov 24, 2020 5480 5660 5360 5640 680 +200.00(+3.68%)
Nov 23, 2020 5600 5620 5420 5440 781 -220.00(-3.89%)
Nov 20, 2020 5640 5760 5600 5660 331 -60.00(-1.05%)
Nov 19, 2020 5700 5800 5620 5720 369 +40.00(+0.70%)
Nov 18, 2020 5780 5880 5680 5680 559 -180.00(-3.07%)
Nov 17, 2020 5840 5920 5780 5860 209 +0.00(+0.00%)
Nov 16, 2020 5800 5940 5720 5860 394 +120.00(+2.09%)
Nov 13, 2020 5840 5880 5600 5740 582 -100.00(-1.71%)
Nov 12, 2020 5840 5900 5800 5840 392 +0.00(+0.00%)
Nov 11, 2020 5840 5940 5760 5840 301 +20.00(+0.34%)
Nov 10, 2020 5860 5860 5580 5820 369 +40.00(+0.69%)
Nov 09, 2020 5840 6100 5760 5780 509 -60.00(-1.03%)
Nov 06, 2020 5940 5940 5700 5840 239 -100.00(-1.68%)
Nov 05, 2020 5920 6040 5840 5940 210 +0.00(+0.00%)
Nov 04, 2020 5840 6020 5820 5940 241 +40.00(+0.68%)
Nov 03, 2020 5840 6040 5780 5900 370 +140.00(+2.43%)
Nov 02, 2020 5500 5760 5360 5760 398 +320.00(+5.88%)
Oct 30, 2020 5860 5880 5420 5440 602 -480.00(-8.11%)
Oct 29, 2020 5740 5920 5600 5920 287 +180.00(+3.14%)
Oct 28, 2020 5740 6060 5620 5740 576 -120.00(-2.05%)
Oct 27, 2020 5760 5980 5640 5860 410 +120.00(+2.09%)
Oct 26, 2020 5880 6000 5700 5740 524 -240.00(-4.01%)
Oct 23, 2020 6080 6080 5840 5980 398 -40.00(-0.66%)
Oct 22, 2020 5960 6120 5900 6020 249 +80.00(+1.35%)
Oct 21, 2020 6000 6080 5920 5940 187 -20.00(-0.34%)
Oct 20, 2020 6100 6200 5940 5960 345 -80.00(-1.32%)
Oct 19, 2020 6140 6220 6020 6040 206 -120.00(-1.95%)
Oct 16, 2020 6160 6210 6096 6160 212 -20.00(-0.32%)
Oct 15, 2020 6000 6180 5840 6180 318 +120.00(+1.98%)
Oct 14, 2020 6400 6420 6040 6060 423 -340.00(-5.31%)
Oct 13, 2020 6360 6460 6200 6400 238 +60.00(+0.95%)
Oct 12, 2020 6520 6560 6320 6340 293 -160.00(-2.46%)
Oct 09, 2020 6360 6500 6320 6500 339 +200.00(+3.17%)
Oct 08, 2020 6500 6580 6240 6300 381 -180.00(-2.78%)
Oct 07, 2020 6200 6500 6160 6480 365 +280.00(+4.52%)
Oct 06, 2020 6440 6600 6120 6200 392 -180.00(-2.82%)
Oct 05, 2020 6100 6540 6024 6380 504 +260.00(+4.25%)
Oct 02, 2020 5920 6120 5882 6120 307 +20.00(+0.33%)
Oct 01, 2020 6080 6120 5920 6100 348 +20.00(+0.33%)
Sep 30, 2020 6220 6240 5900 6080 473 -140.00(-2.25%)
Sep 29, 2020 5780 6220 5680 6220 947 +540.00(+9.51%)
Sep 28, 2020 5800 5920 5440 5680 887 -80.00(-1.39%)
Sep 25, 2020 5640 5780 5560 5760 488 +160.00(+2.86%)
Sep 24, 2020 5700 5880 5440 5600 931 -120.00(-2.10%)
Sep 23, 2020 6300 6380 5660 5720 765 -500.00(-8.04%)
Sep 22, 2020 6820 6920 6120 6220 1,176 -600.00(-8.80%)
Sep 21, 2020 7620 7680 6640 6820 1,362 -780.00(-10.26%)
Sep 18, 2020 7500 7680 7380 7600 796 +220.00(+2.98%)
Sep 17, 2020 7500 7560 7240 7380 557 -180.00(-2.38%)
Sep 16, 2020 7440 7680 7400 7560 650 +140.00(+1.89%)
Sep 15, 2020 7600 7780 7300 7420 660 -60.00(-0.80%)
Sep 14, 2020 7380 7740 7180 7480 1,017 +220.00(+3.03%)
Sep 11, 2020 7220 7480 6760 7260 1,072 +180.00(+2.54%)
Sep 10, 2020 6400 7500 6320 7080 1,931 +760.00(+12.03%)
Sep 09, 2020 6160 6540 6120 6320 719 +300.00(+4.98%)
Sep 08, 2020 5740 6300 5680 6020 626 +160.00(+2.73%)
Sep 04, 2020 5920 5960 5340 5860 742 +0.00(+0.00%)
Sep 03, 2020 6000 6120 5800 5860 437 -220.00(-3.62%)
Sep 02, 2020 5960 6120 5820 6080 432 +180.00(+3.05%)
Sep 01, 2020 6340 6520 5840 5900 928 -500.00(-7.81%)
Aug 31, 2020 6100 6580 5980 6400 721 +300.00(+4.92%)
Aug 28, 2020 6020 6100 5840 6100 295 +140.00(+2.35%)
Aug 27, 2020 6180 6220 5940 5960 473 -200.00(-3.25%)
Aug 26, 2020 6360 6360 5960 6160 749 -220.00(-3.45%)
Aug 25, 2020 5880 6400 5740 6380 853 +520.00(+8.87%)
Aug 24, 2020 5900 5940 5700 5860 493 +40.00(+0.69%)
Aug 21, 2020 5860 5897 5620 5820 415 -60.00(-1.02%)
Aug 20, 2020 5860 6000 5760 5880 423 +40.00(+0.68%)
Aug 19, 2020 5720 6100 5660 5840 832 +160.00(+2.82%)
Aug 18, 2020 5720 5840 5520 5680 717 -60.00(-1.05%)
Aug 17, 2020 5700 5980 5580 5740 1,038 +60.00(+1.06%)
Aug 14, 2020 4980 5800 4960 5680 2,029 +780.00(+15.92%)
Aug 13, 2020 4860 4940 4800 4900 408 +100.00(+2.08%)
Aug 12, 2020 5400 5400 4760 4800 1,026 -380.00(-7.34%)
Aug 11, 2020 5500 5500 5160 5180 580 -200.00(-3.72%)
Aug 10, 2020 5460 5460 5300 5380 529 +80.00(+1.51%)
Aug 07, 2020 5300 5423 5200 5300 570 -20.00(-0.38%)
Aug 06, 2020 5340 5380 5180 5320 385 -80.00(-1.48%)
Aug 05, 2020 5400 5400 5140 5400 517 +40.00(+0.75%)
Aug 04, 2020 5340 5400 5160 5360 530 +140.00(+2.68%)
Aug 03, 2020 5060 5360 5020 5220 471 +220.00(+4.40%)
Jul 31, 2020 5160 5182 4800 5000 639 -100.00(-1.96%)
Jul 30, 2020 4840 5260 4800 5100 654 +220.00(+4.51%)
Jul 29, 2020 4780 4960 4640 4880 534 +80.00(+1.67%)
Jul 28, 2020 4860 4900 4740 4800 346 -60.00(-1.23%)
Jul 27, 2020 4880 4940 4720 4860 508 -40.00(-0.82%)
Jul 24, 2020 4960 5030 4860 4900 357 -140.00(-2.78%)
Jul 23, 2020 5000 5200 4960 5040 441 +0.00(+0.00%)
Jul 22, 2020 5060 5140 4940 5040 352 -60.00(-1.18%)
Jul 21, 2020 5100 5260 4980 5100 501 +40.00(+0.79%)
Jul 20, 2020 5080 5260 5020 5060 434 -20.00(-0.39%)
Jul 17, 2020 5100 5300 5060 5080 412 -40.00(-0.78%)
Jul 16, 2020 5060 5160 4920 5120 362 +40.00(+0.79%)
Jul 15, 2020 4960 5160 4900 5080 470 +200.00(+4.10%)
Jul 14, 2020 4780 4900 4640 4880 517 +120.00(+2.52%)
Jul 13, 2020 5040 5180 4700 4760 689 -240.00(-4.80%)
Jul 10, 2020 5140 5140 4940 5000 814 -140.00(-2.72%)
Jul 09, 2020 5480 5520 5100 5140 844 -340.00(-6.20%)
Jul 08, 2020 5340 5500 5300 5480 535 +160.00(+3.01%)
Jul 07, 2020 5560 5560 5320 5320 684 -240.00(-4.32%)
Jul 06, 2020 5680 5700 5480 5560 967 -100.00(-1.77%)
Jul 02, 2020 5700 5700 5440 5660 793 +40.00(+0.71%)
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.