Agile Therapeutics Inc (NQ: AGRX )

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%)
Jan 04, 2016	18860	19560	18470	18900	30	-620.00(-3.18%)
Dec 31, 2015	20000	19520	19520	19520	44	-440.00(-2.20%)
Dec 30, 2015	18220	20500	18200	19960	54	+2140.00(+12.01%)
Dec 29, 2015	17160	18000	16700	17820	23	+860.00(+5.07%)
Dec 28, 2015	16140	17000	16000	16960	14	+680.00(+4.18%)
Dec 24, 2015	15520	16280	16280	16280	3	+80.00(+0.49%)
Dec 23, 2015	15320	16500	15320	16200	9	+860.00(+5.61%)
Dec 22, 2015	15580	15580	14680	15340	14	-260.00(-1.67%)
Dec 21, 2015	15320	15910	14520	15600	11	+160.00(+1.04%)
Dec 18, 2015	15200	15560	15200	15440	20	+220.00(+1.45%)
Dec 17, 2015	15280	16420	15180	15220	19	-60.00(-0.39%)
Dec 16, 2015	15060	15540	14680	15280	14	+400.00(+2.69%)
Dec 15, 2015	14260	14960	14240	14880	77	+200.00(+1.36%)
Dec 14, 2015	14660	15200	14500	14680	93	+0.00(+0.00%)
Dec 11, 2015	15040	15226	13460	14680	76	-860.00(-5.53%)
Dec 10, 2015	15760	15900	15370	15540	48	-160.00(-1.02%)
Dec 09, 2015	17280	17284	15600	15700	72	-1680.00(-9.67%)
Dec 08, 2015	17380	18280	17000	17380	11	-240.00(-1.36%)
Dec 07, 2015	18560	19246	17280	17620	13	-1080.00(-5.78%)
Dec 04, 2015	18080	18720	17540	18700	14	+660.00(+3.66%)
Dec 03, 2015	18080	18200	17500	18040	10	+80.00(+0.45%)
Dec 02, 2015	18000	18700	17660	17960	17	-20.00(-0.11%)
Dec 01, 2015	17940	18000	17540	17980	16	+140.00(+0.78%)
Nov 30, 2015	17724	17940	17310	17840	13	+200.00(+1.13%)
Nov 27, 2015	17080	17640	17080	17640	2	+540.00(+3.16%)
Nov 25, 2015	15980	17100	17100	17100	9	+630.00(+3.83%)
Nov 24, 2015	15760	16700	15542	16470	16	+580.00(+3.65%)
Nov 23, 2015	15880	16260	15500	15890	7	-60.00(-0.38%)
Nov 20, 2015	15900	16130	15500	15950	23	+170.00(+1.08%)
Nov 19, 2015	15720	15860	15500	15780	11	+80.00(+0.51%)
Nov 18, 2015	15740	16120	15500	15700	13	+0.00(+0.00%)
Nov 17, 2015	15800	15920	15500	15700	5	-300.00(-1.88%)
Nov 16, 2015	15320	16340	14980	16000	9	+680.00(+4.44%)
Nov 13, 2015	15360	15440	15000	15320	10	-280.00(-1.79%)
Nov 12, 2015	16280	16400	15200	15600	15	-760.00(-4.65%)
Nov 11, 2015	16580	16580	16000	16360	7	-220.00(-1.33%)
Nov 10, 2015	16600	17020	16120	16580	7	-60.00(-0.36%)
Nov 09, 2015	15860	16840	15860	16640	14	+380.00(+2.34%)
Nov 06, 2015	16000	16260	15480	16260	4	+180.00(+1.12%)
Nov 05, 2015	16300	16400	15773	16080	6	-200.00(-1.23%)
Nov 04, 2015	16120	16778	16000	16280	11	+220.00(+1.37%)
Nov 03, 2015	16340	16778	15800	16060	12	-220.00(-1.35%)
Nov 02, 2015	15820	16600	15540	16280	32	+400.00(+2.52%)
Oct 30, 2015	14840	16040	14510	15880	24	+1120.00(+7.59%)
Oct 29, 2015	14260	14980	13600	14760	18	+560.00(+3.94%)
Oct 28, 2015	13640	14620	13000	14200	24	+540.00(+3.95%)
Oct 27, 2015	13800	14100	13230	13660	9	-180.00(-1.30%)
Oct 26, 2015	13880	14380	13660	13840	4	-80.00(-0.57%)
Oct 23, 2015	13520	14300	13060	13920	92	+520.00(+3.88%)
Oct 22, 2015	13600	14260	12760	13400	145	-120.00(-0.89%)
Oct 21, 2015	13880	14920	13300	13520	25	-360.00(-2.59%)
Oct 20, 2015	14240	14240	13560	13880	76	-280.00(-1.98%)
Oct 19, 2015	14560	15000	13936	14160	80	-400.00(-2.75%)
Oct 16, 2015	14600	14780	13710	14560	13	+60.00(+0.41%)
Oct 15, 2015	14120	14740	13660	14500	55	+380.00(+2.69%)
Oct 14, 2015	14040	14820	13980	14120	7	+120.00(+0.86%)
Oct 13, 2015	15120	15200	13910	14000	15	-1320.00(-8.62%)
Oct 12, 2015	16100	16440	15200	15320	8	-800.00(-4.96%)
Oct 09, 2015	16020	16437	15480	16120	8	+160.00(+1.00%)
Oct 08, 2015	15760	16560	15280	15960	15	+200.00(+1.27%)
Oct 07, 2015	15440	15820	14160	15760	16	+500.00(+3.28%)
Oct 06, 2015	14720	15380	13880	15260	24	+340.00(+2.28%)
Oct 05, 2015	15058	15058	13400	14920	49	+540.00(+3.76%)
Oct 02, 2015	14060	14640	13980	14380	21	+300.00(+2.13%)
Oct 01, 2015	13360	14380	13280	14080	89	+600.00(+4.45%)
Sep 30, 2015	12540	13520	12140	13480	48	+420.00(+3.22%)
Sep 29, 2015	13760	14120	12340	13060	57	-820.00(-5.91%)
Sep 28, 2015	14020	14120	13667	13880	39	-60.00(-0.43%)
Sep 25, 2015	15160	15160	13660	13940	32	-1080.00(-7.19%)
Sep 24, 2015	15980	15980	14630	15020	33	-1080.00(-6.71%)
Sep 23, 2015	16300	16400	14660	16100	50	-220.00(-1.35%)
Sep 22, 2015	13880	16400	13880	16320	62	+2260.00(+16.07%)
Sep 21, 2015	16180	16230	13720	14060	30	-1940.00(-12.12%)
Sep 18, 2015	15960	16780	15680	16000	21	-160.00(-0.99%)
Sep 17, 2015	16000	16400	15940	16160	24	+180.00(+1.13%)
Sep 16, 2015	15820	16080	15820	15980	16	+100.00(+0.63%)
Sep 15, 2015	16040	16120	15800	15880	17	-120.00(-0.75%)
Sep 14, 2015	16120	16180	15840	16000	43	-300.00(-1.84%)
Sep 11, 2015	15900	16380	15860	16300	34	+290.00(+1.81%)
Sep 10, 2015	15960	16680	15960	16010	26	-30.00(-0.19%)
Sep 09, 2015	17540	17540	16000	16040	95	-1380.00(-7.92%)
Sep 08, 2015	16660	17960	16520	17420	64	+880.00(+5.32%)
Sep 04, 2015	16280	16540	16540	16540	23	+240.00(+1.47%)
Sep 03, 2015	17060	17386	16280	16300	14	-460.00(-2.74%)
Sep 02, 2015	17080	17720	16180	16760	37	-80.00(-0.48%)
Sep 01, 2015	17460	17460	16620	16840	11	-820.00(-4.64%)
Aug 31, 2015	17960	18040	17460	17660	5	-660.00(-3.60%)
Aug 28, 2015	16640	18340	16640	18320	14	+1460.00(+8.66%)
Aug 27, 2015	16860	16860	16420	16860	10	+20.00(+0.12%)
Aug 26, 2015	16820	17421	16260	16840	9	+380.00(+2.31%)
Aug 25, 2015	17020	17020	15920	16460	13	+260.00(+1.60%)
Aug 24, 2015	15760	16900	15175	16200	33	-140.00(-0.86%)
Aug 21, 2015	16100	17520	15000	16340	39	-160.00(-0.97%)
Aug 20, 2015	16700	16840	16500	16500	34	-440.00(-2.60%)
Aug 19, 2015	17300	17360	16900	16940	9	-520.00(-2.98%)
Aug 18, 2015	17800	17860	17000	17460	23	-420.00(-2.35%)
Aug 17, 2015	17980	18000	17260	17880	13	-240.00(-1.32%)
Aug 14, 2015	16980	18240	16980	18120	17	+1140.00(+6.71%)
Aug 13, 2015	18000	18180	16860	16980	14	-1020.00(-5.67%)
Aug 12, 2015	17600	18000	16920	18000	32	+200.00(+1.12%)
Aug 11, 2015	17320	17900	17200	17800	17	+420.00(+2.42%)
Aug 10, 2015	17240	17628	16920	17380	42	+220.00(+1.28%)
Aug 07, 2015	16740	17480	16740	17160	30	+200.00(+1.18%)
Aug 06, 2015	17800	17800	16880	16960	26	-800.00(-4.50%)
Aug 05, 2015	18400	18400	17600	17760	30	-280.00(-1.55%)
Aug 04, 2015	17420	18280	17420	18040	22	+700.00(+4.04%)
Aug 03, 2015	18100	18720	17120	17340	35	-920.00(-5.04%)
Jul 31, 2015	19440	19440	18200	18260	23	-1180.00(-6.07%)
Jul 30, 2015	19720	19720	19040	19440	15	-260.00(-1.32%)
Jul 29, 2015	20000	20000	19480	19700	20	-180.00(-0.91%)
Jul 28, 2015	19760	20040	19380	19880	27	+280.00(+1.43%)
Jul 27, 2015	21280	21340	19160	19600	54	-2100.00(-9.68%)
Jul 24, 2015	21040	21980	21040	21700	28	+600.00(+2.84%)
Jul 23, 2015	21600	21600	21020	21100	19	-340.00(-1.59%)
Jul 22, 2015	21300	21920	21060	21440	44	+40.00(+0.19%)
Jul 21, 2015	21620	21780	21147	21400	22	-300.00(-1.38%)
Jul 20, 2015	22520	22520	21280	21700	30	-500.00(-2.25%)
Jul 17, 2015	22080	22600	21742	22200	53	+200.00(+0.91%)
Jul 16, 2015	21800	22100	21210	22000	28	+520.00(+2.42%)
Jul 15, 2015	21900	22138	20860	21480	43	-60.00(-0.28%)
Jul 14, 2015	21240	22000	21240	21540	23	+400.00(+1.89%)
Jul 13, 2015	20660	21200	20503	21140	42	+640.00(+3.12%)
Jul 10, 2015	19100	21260	19100	20500	83	+1560.00(+8.24%)
Jul 09, 2015	19020	19900	18780	18940	44	+160.00(+0.85%)
Jul 08, 2015	19660	19660	18120	18780	50	-1000.00(-5.06%)
Jul 07, 2015	19720	19900	18630	19780	56	+60.00(+0.30%)
Jul 06, 2015	17580	19760	17560	19720	36	+2280.00(+13.07%)
Jul 02, 2015	17400	17440	17440	17440	19	+200.00(+1.16%)
Jul 01, 2015	17400	17720	17085	17240	28	+60.00(+0.35%)
Jun 30, 2015	17800	17800	17100	17180	68	-580.00(-3.27%)
Jun 29, 2015	18420	18940	17660	17760	36	-660.00(-3.58%)
Jun 26, 2015	17920	18960	17900	18420	617	+480.00(+2.68%)
Jun 25, 2015	18685	18685	17720	17940	24	-60.00(-0.33%)
Jun 24, 2015	18180	18240	17900	18000	24	-140.00(-0.77%)
Jun 23, 2015	17200	18380	17200	18140	40	+920.00(+5.34%)
Jun 22, 2015	17920	18000	17120	17220	24	-340.00(-1.94%)
Jun 19, 2015	18660	18760	17560	17560	34	-940.00(-5.08%)
Jun 18, 2015	17860	18790	17820	18500	21	+660.00(+3.70%)
Jun 17, 2015	17900	18440	17300	17840	87	+0.00(+0.00%)
Jun 16, 2015	17920	18340	17700	17840	14	-100.00(-0.56%)
Jun 15, 2015	18100	19700	17480	17940	37	-340.00(-1.86%)
Jun 12, 2015	19340	19340	18280	18280	12	-580.00(-3.08%)
Jun 11, 2015	19380	19680	18600	18860	11	-640.00(-3.28%)
Jun 10, 2015	19080	19940	18260	19500	35	+320.00(+1.67%)
Jun 09, 2015	18360	19240	18000	19180	16	+740.00(+4.01%)
Jun 08, 2015	18480	18880	17940	18440	16	-60.00(-0.32%)
Jun 05, 2015	18780	19520	18360	18500	22	-320.00(-1.70%)
Jun 04, 2015	18860	19160	18221	18820	26	+420.00(+2.28%)
Jun 03, 2015	17940	18640	17300	18400	39	+640.00(+3.60%)
Jun 02, 2015	17400	17800	17040	17760	17	+0.00(+0.00%)
Jun 01, 2015	19260	19260	17600	17760	54	-1160.00(-6.13%)
May 29, 2015	18720	19780	18400	18920	125	-500.00(-2.57%)
May 28, 2015	19480	19880	18300	19420	100	-160.00(-0.82%)
May 27, 2015	20600	20740	19540	19580	77	-920.00(-4.49%)
May 26, 2015	21680	21700	19900	20500	109	-1240.00(-5.70%)
May 22, 2015	22540	21740	21740	21740	10	-860.00(-3.81%)
May 21, 2015	23380	23380	22320	22600	15	-700.00(-3.00%)
May 20, 2015	23000	23500	22400	23300	14	+380.00(+1.66%)
May 19, 2015	23400	23460	22460	22920	19	-580.00(-2.47%)
May 18, 2015	23160	24180	22900	23500	21	+460.00(+2.00%)
May 15, 2015	22840	23080	22520	23040	37	+60.00(+0.26%)
May 14, 2015	23360	24295	22980	22980	23	-240.00(-1.03%)
May 13, 2015	23400	23690	22860	23220	32	-400.00(-1.69%)
May 12, 2015	23160	23660	23000	23620	18	+400.00(+1.72%)
May 11, 2015	23000	23680	23000	23220	22	+180.00(+0.78%)
May 08, 2015	22900	23280	22740	23040	32	+20.00(+0.09%)
May 07, 2015	23300	24140	23000	23020	25	-60.00(-0.26%)
May 06, 2015	23020	23240	22760	23080	51	+60.00(+0.26%)
May 05, 2015	23100	23200	22900	23020	97	-80.00(-0.35%)
May 04, 2015	23720	23960	22820	23100	118	-40.00(-0.17%)
May 01, 2015	23200	25678	22880	23140	37	-100.00(-0.43%)
Apr 30, 2015	24440	24460	23020	23240	37	-1340.00(-5.45%)
Apr 29, 2015	23540	24580	23320	24580	31	+860.00(+3.63%)
Apr 28, 2015	24600	24600	23000	23720	42	-480.00(-1.98%)
Apr 27, 2015	26040	26040	24180	24200	33	-1340.00(-5.25%)
Apr 24, 2015	25140	25980	24440	25540	98	+660.00(+2.65%)
Apr 23, 2015	24540	25480	24060	24880	35	+380.00(+1.55%)
Apr 22, 2015	24280	24780	23670	24500	30	+340.00(+1.41%)
Apr 21, 2015	24640	24660	23500	24160	105	-480.00(-1.95%)
Apr 20, 2015	25480	25620	24400	24640	80	-840.00(-3.30%)
Apr 17, 2015	25500	25980	25200	25480	57	-280.00(-1.09%)
Apr 16, 2015	26000	26380	25220	25760	50	+260.00(+1.02%)
Apr 15, 2015	25360	25520	24860	25500	122	+590.00(+2.37%)
Apr 14, 2015	25000	25180	24200	24910	109	+850.00(+3.53%)
Apr 13, 2015	23560	24100	23080	24060	65	+500.00(+2.12%)
Apr 10, 2015	23600	23600	23000	23560	42	+220.00(+0.94%)
Apr 09, 2015	23560	23600	23000	23340	31	-120.00(-0.51%)
Apr 08, 2015	23280	23600	21440	23460	95	+340.00(+1.47%)
Apr 07, 2015	21140	23240	21140	23120	157	+2160.00(+10.31%)
Apr 06, 2015	19540	21960	19540	20960	132	+1860.00(+9.74%)
Apr 02, 2015	19580	19100	19100	19100	8	+300.00(+1.60%)

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.