Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	5380	5400	4900	5080	1,396	-270.00(-5.05%)
Feb 28, 2020	5000	5640	4900	5350	1,865	-130.00(-2.37%)
Feb 27, 2020	6000	6000	4880	5480	3,869	-800.00(-12.74%)
Feb 26, 2020	6180	6620	6020	6280	3,882	+240.00(+3.97%)
Feb 25, 2020	6160	6360	6000	6040	1,939	-60.00(-0.98%)
Feb 24, 2020	6000	6360	5960	6100	1,870	-90.00(-1.45%)
Feb 21, 2020	6160	6480	6060	6190	4,420	-970.00(-13.55%)
Feb 20, 2020	7260	7260	6740	7160	2,451	-160.00(-2.19%)
Feb 19, 2020	8000	8000	6600	7320	3,678	-560.00(-7.11%)
Feb 18, 2020	8000	8600	7480	7880	6,457	-260.00(-3.19%)
Feb 14, 2020	8360	8480	7140	8140	3,459	-120.00(-1.45%)
Feb 13, 2020	8680	8700	5440	8260	6,728	-380.00(-4.40%)
Feb 12, 2020	9300	9540	8400	8640	3,731	-160.00(-1.82%)
Feb 11, 2020	8640	9280	8300	8800	3,902	+780.00(+9.73%)
Feb 10, 2020	8100	8320	7920	8020	1,854	+160.00(+2.04%)
Feb 07, 2020	7400	8060	7240	7860	1,669	+480.00(+6.50%)
Feb 06, 2020	7200	7500	7060	7380	759	+200.00(+2.79%)
Feb 05, 2020	7340	7500	7020	7180	1,076	-300.00(-4.01%)
Feb 04, 2020	7600	7620	7080	7480	1,190	+40.00(+0.54%)
Feb 03, 2020	7340	7760	7300	7440	951	+40.00(+0.54%)
Jan 31, 2020	7600	7601	6720	7400	1,123	-320.00(-4.15%)
Jan 30, 2020	7600	7880	7200	7720	1,306	+40.00(+0.52%)
Jan 29, 2020	8200	8400	7380	7680	3,116	-160.00(-2.04%)
Jan 28, 2020	7000	7920	6840	7840	2,768	+1020.00(+14.96%)
Jan 27, 2020	6640	7100	6420	6820	1,516	+120.00(+1.79%)
Jan 24, 2020	6280	7160	6280	6700	3,254	+540.00(+8.77%)
Jan 23, 2020	5900	6180	5600	6160	2,082	+500.00(+8.83%)
Jan 22, 2020	5580	5800	5400	5660	954	+80.00(+1.43%)
Jan 21, 2020	5660	5840	5340	5580	1,152	-60.00(-1.06%)
Jan 17, 2020	5860	5860	5640	5640	880	-220.00(-3.75%)
Jan 16, 2020	5760	5980	5640	5860	967	+180.00(+3.17%)
Jan 15, 2020	6000	6060	5600	5680	1,300	-420.00(-6.89%)
Jan 14, 2020	5920	6160	5800	6100	802	+220.00(+3.74%)
Jan 13, 2020	5940	6040	5740	5880	935	-20.00(-0.34%)
Jan 10, 2020	6000	6020	5740	5900	843	-40.00(-0.67%)
Jan 09, 2020	6040	6200	5740	5940	1,150	+100.00(+1.71%)
Jan 08, 2020	5620	5940	5600	5840	735	+120.00(+2.10%)
Jan 07, 2020	5700	5800	5480	5720	768	+20.00(+0.35%)
Jan 06, 2020	5740	6240	5620	5700	1,740	-100.00(-1.72%)
Jan 03, 2020	5660	5880	5500	5800	1,152	-140.00(-2.36%)
Jan 02, 2020	5120	6000	5000	5940	3,372	+940.00(+18.80%)
Dec 31, 2019	4900	5160	4900	5000	727	+80.00(+1.63%)
Dec 30, 2019	4680	5100	4520	4920	779	+60.00(+1.23%)
Dec 27, 2019	4900	4960	4440	4860	1,008	-120.00(-2.41%)
Dec 26, 2019	5280	5300	4860	4980	1,093	-240.00(-4.60%)
Dec 24, 2019	5420	5460	4260	5220	1,996	-140.00(-2.61%)
Dec 23, 2019	5120	5400	5000	5360	2,560	+360.00(+7.20%)
Dec 20, 2019	4700	5000	4640	5000	1,726	+400.00(+8.70%)
Dec 19, 2019	4300	4680	4240	4600	1,809	+300.00(+6.98%)
Dec 18, 2019	4260	4300	4100	4300	483	+40.00(+0.94%)
Dec 17, 2019	4300	4300	4180	4260	544	+20.00(+0.47%)
Dec 16, 2019	4200	4320	4100	4240	924	+100.00(+2.42%)
Dec 13, 2019	4080	4140	4000	4140	1,086	+100.00(+2.48%)
Dec 12, 2019	4000	4060	3800	4040	595	+60.00(+1.51%)
Dec 11, 2019	4000	4060	3900	3980	441	-20.00(-0.50%)
Dec 10, 2019	4080	4080	3960	4000	566	+20.00(+0.50%)
Dec 09, 2019	4120	4160	3980	3980	570	-140.00(-3.40%)
Dec 06, 2019	4040	4140	3900	4120	941	+60.00(+1.48%)
Dec 05, 2019	4000	4100	3960	4060	630	+40.00(+1.00%)
Dec 04, 2019	4140	4200	3940	4020	836	-100.00(-2.43%)
Dec 03, 2019	4240	4260	4120	4120	591	-120.00(-2.83%)
Dec 02, 2019	4220	4360	4100	4240	656	+40.00(+0.95%)
Nov 29, 2019	4120	4200	3940	4200	454	+80.00(+1.94%)
Nov 27, 2019	4240	4300	4040	4120	1,326	-60.00(-1.44%)
Nov 26, 2019	3900	4780	3880	4180	3,314	+380.00(+10.00%)
Nov 25, 2019	3520	3900	3520	3800	1,491	+320.00(+9.20%)
Nov 22, 2019	3520	3560	3320	3480	678	+0.00(+0.00%)
Nov 21, 2019	3480	3620	3420	3480	731	-60.00(-1.69%)
Nov 20, 2019	3300	3540	3260	3540	1,319	+40.00(+1.14%)
Nov 19, 2019	3140	3800	2960	3500	4,983	+760.00(+27.74%)
Nov 18, 2019	2940	2980	2700	2740	1,751	-240.00(-8.05%)
Nov 15, 2019	3300	3800	2800	2980	8,667	-1780.00(-37.39%)
Nov 14, 2019	4400	4960	4300	4760	6,186	+440.00(+10.19%)
Nov 13, 2019	4420	4420	4040	4320	1,928	-100.00(-2.26%)
Nov 12, 2019	4700	4700	4360	4420	2,138	+140.00(+3.27%)
Nov 11, 2019	3960	4580	3920	4280	2,433	-80.00(-1.83%)
Nov 08, 2019	3800	4480	3700	4360	4,403	+300.00(+7.39%)
Nov 07, 2019	4400	4580	3880	4060	3,873	-880.00(-17.81%)
Nov 06, 2019	5640	5940	3860	4940	16,230	+140.00(+2.92%)
Nov 05, 2019	4040	4860	4040	4800	16,466	+1240.00(+34.83%)
Nov 04, 2019	3000	3780	2900	3560	14,411	+860.00(+31.85%)
Nov 01, 2019	2420	2720	2300	2700	6,308	+300.00(+12.50%)
Oct 31, 2019	3000	3080	2060	2400	30,010	+1630.00(+211.69%)
Oct 30, 2019		741.20	741.20	770.00	6	+28.80(+3.89%)
Oct 29, 2019	963.40	978.40	700.00	741.20	5,038	-158.80(-17.64%)
Oct 28, 2019	1400	1500	900.00	900.00	11,895	-1320.00(-59.46%)
Oct 25, 2019	2300	2300	2200	2220	802	-60.00(-2.63%)
Oct 24, 2019	2400	2420	2240	2280	1,165	-100.00(-4.20%)
Oct 23, 2019	2400	2460	2340	2380	651	+0.00(+0.00%)
Oct 22, 2019	2440	2580	2380	2380	763	-80.00(-3.25%)
Oct 21, 2019	2400	2480	2360	2460	351	+80.00(+3.36%)
Oct 18, 2019	2380	2440	2330	2380	297	+0.00(+0.00%)
Oct 17, 2019	2500	2520	2360	2380	588	-100.00(-4.03%)
Oct 16, 2019	2520	2580	2420	2480	495	-20.00(-0.80%)
Oct 15, 2019	2320	2580	2300	2500	1,067	+180.00(+7.76%)
Oct 14, 2019	2260	2320	2240	2320	334	+60.00(+2.65%)
Oct 11, 2019	2300	2300	2220	2260	563	+0.00(+0.00%)
Oct 10, 2019	2300	2340	2240	2260	443	-60.00(-2.59%)
Oct 09, 2019	2400	2448	2280	2320	441	-60.00(-2.52%)
Oct 08, 2019	2360	2440	2280	2380	547	+20.00(+0.85%)
Oct 07, 2019	2240	2400	2220	2360	724	+160.00(+7.27%)
Oct 04, 2019	2260	2300	2180	2200	343	-40.00(-1.79%)
Oct 03, 2019	2240	2360	2200	2240	977	+40.00(+1.82%)
Oct 02, 2019	2260	2320	2160	2200	636	-80.00(-3.51%)
Oct 01, 2019	2400	2460	2220	2280	537	-80.00(-3.39%)
Sep 30, 2019	2320	2560	2280	2360	688	+120.00(+5.36%)
Sep 27, 2019	2100	2520	2100	2240	1,432	+140.00(+6.67%)
Sep 26, 2019	2100	2160	2080	2100	617	+20.00(+0.96%)
Sep 25, 2019	2200	2240	2080	2080	735	-120.00(-5.45%)
Sep 24, 2019	2300	2300	2140	2200	526	-80.00(-3.51%)
Sep 23, 2019	2300	2400	2220	2280	371	-40.00(-1.72%)
Sep 20, 2019	2360	2360	2260	2320	399	-40.00(-1.69%)
Sep 19, 2019	2560	2580	2300	2360	686	-220.00(-8.53%)
Sep 18, 2019	2660	2680	2520	2580	334	-20.00(-0.77%)
Sep 17, 2019	2780	2804	2600	2600	444	-180.00(-6.47%)
Sep 16, 2019	2900	2911	2740	2780	303	-100.00(-3.47%)
Sep 13, 2019	3000	3017	2820	2880	456	-120.00(-4.00%)
Sep 12, 2019	3080	3100	2940	3000	507	+80.00(+2.74%)
Sep 11, 2019	2780	3180	2720	2920	1,067	+200.00(+7.35%)
Sep 10, 2019	2700	2840	2680	2720	382	+0.00(+0.00%)
Sep 09, 2019	2780	2800	2640	2720	393	-20.00(-0.73%)
Sep 06, 2019	2560	2860	2560	2740	1,129	+240.00(+9.60%)
Sep 05, 2019	2260	2600	2200	2500	371	+220.00(+9.65%)
Sep 04, 2019	2240	2300	2180	2280	204	+40.00(+1.79%)
Sep 03, 2019	2240	2240	2100	2240	152	+40.00(+1.82%)
Aug 30, 2019	2260	2300	2160	2200	134	-20.00(-0.90%)
Aug 29, 2019	2160	2380	2160	2220	464	+60.00(+2.78%)
Aug 28, 2019	2100	2180	2088	2160	51	+80.00(+3.85%)
Aug 27, 2019	2160	2220	2080	2080	73	-80.00(-3.70%)
Aug 26, 2019	2140	2200	2060	2160	107	+20.00(+0.93%)
Aug 23, 2019	2220	2220	2140	2140	106	-100.00(-4.46%)
Aug 22, 2019	2280	2280	2160	2240	139	+0.00(+0.00%)
Aug 21, 2019	2280	2280	2200	2240	152	-40.00(-1.75%)
Aug 20, 2019	2280	2320	2260	2280	59	-20.00(-0.87%)
Aug 19, 2019	2280	2320	2200	2300	149	+60.00(+2.68%)
Aug 16, 2019	2240	2340	2184	2240	450	+20.00(+0.90%)
Aug 15, 2019	2300	2360	2160	2220	218	-100.00(-4.31%)
Aug 14, 2019	2300	2320	2200	2320	181	+20.00(+0.87%)
Aug 13, 2019	2280	2360	2240	2300	206	+40.00(+1.77%)
Aug 12, 2019	2200	2440	2200	2260	455	+60.00(+2.73%)
Aug 09, 2019	2180	2270	2160	2200	213	+20.00(+0.92%)
Aug 08, 2019	2180	2320	2100	2180	260	+0.00(+0.00%)
Aug 07, 2019	2120	2200	1940	2180	316	+60.00(+2.83%)
Aug 06, 2019	2040	2180	2020	2120	346	+100.00(+4.95%)
Aug 05, 2019	2000	2100	1960	2020	383	+30.00(+1.51%)
Aug 02, 2019	1980	2040	1900	1990	1,465	-210.00(-9.55%)
Aug 01, 2019	2380	2500	2200	2200	84	-120.00(-5.17%)
Jul 31, 2019	2440	2489	2180	2320	230	-120.00(-4.92%)
Jul 30, 2019	2500	2520	2380	2440	103	-60.00(-2.40%)
Jul 29, 2019	2620	2740	2340	2500	217	-100.00(-3.85%)
Jul 26, 2019	2540	2760	2340	2600	107	+20.00(+0.78%)
Jul 25, 2019	2500	2580	2300	2580	128	+100.00(+4.03%)
Jul 24, 2019	2540	2580	2480	2480	42	-60.00(-2.36%)
Jul 23, 2019	2640	2640	2520	2540	77	-120.00(-4.51%)
Jul 22, 2019	2560	2680	2523	2660	58	+100.00(+3.91%)
Jul 19, 2019	2620	2684	2460	2560	91	-40.00(-1.54%)
Jul 18, 2019	2600	2620	2540	2600	41	+20.00(+0.78%)
Jul 17, 2019	2560	2620	2540	2580	38	+20.00(+0.78%)
Jul 16, 2019	2700	2720	2520	2560	67	-120.00(-4.48%)
Jul 15, 2019	2580	2840	2500	2680	168	+102.00(+3.96%)
Jul 12, 2019	2800	2840	2460	2578	250	-222.00(-7.93%)
Jul 11, 2019	2960	3040	2800	2800	94	-160.00(-5.41%)
Jul 10, 2019	3040	3080	2840	2960	73	-20.00(-0.67%)
Jul 09, 2019	3120	3280	2960	2980	171	-140.00(-4.49%)
Jul 08, 2019	3000	3180	3000	3120	145	+60.00(+1.96%)
Jul 05, 2019	2960	3060	2760	3060	94	+100.00(+3.38%)
Jul 03, 2019	3000	3000	2940	2960	56	-40.00(-1.33%)
Jul 02, 2019	3000	3000	2920	3000	79	+60.00(+2.04%)
Jul 01, 2019	2920	3000	2917	2940	45	+20.00(+0.68%)
Jun 28, 2019	2840	2940	2800	2920	62	+100.00(+3.55%)
Jun 27, 2019	2840	2880	2740	2820	50	-20.00(-0.70%)
Jun 26, 2019	2860	2920	2760	2840	26	-40.00(-1.39%)
Jun 25, 2019	2880	2940	2740	2880	304	+20.00(+0.70%)
Jun 24, 2019	2900	2900	2740	2860	90	-40.00(-1.38%)
Jun 21, 2019	2840	2940	2840	2900	126	+60.00(+2.11%)
Jun 20, 2019	2800	2900	2760	2840	148	+60.00(+2.16%)
Jun 19, 2019	2760	2800	2760	2780	29	+40.00(+1.46%)
Jun 18, 2019	2820	2820	2740	2740	67	-40.00(-1.44%)
Jun 17, 2019	2640	2800	2620	2780	79	+120.00(+4.51%)
Jun 14, 2019	2620	2680	2590	2660	35	+40.00(+1.53%)
Jun 13, 2019	2640	2700	2600	2620	48	-60.00(-2.24%)
Jun 12, 2019	2680	2740	2520	2680	132	+20.00(+0.75%)
Jun 11, 2019	2640	2660	2500	2660	90	+120.00(+4.72%)
Jun 10, 2019	2320	2680	2310	2540	302	+280.00(+12.39%)
Jun 07, 2019	2500	2760	2160	2260	559	+200.00(+9.71%)
Jun 06, 2019	2240	2420	2040	2060	113	-160.20(-7.22%)
Jun 05, 2019	2340	2460	2200	2220	51	-139.80(-5.92%)
Jun 04, 2019	2420	2420	2100	2360	123	-60.00(-2.48%)
Jun 03, 2019	2520	2520	2400	2420	55	-80.00(-3.20%)
May 31, 2019	2500	2609	2449	2500	62	-20.00(-0.79%)
May 30, 2019	2440	2580	2440	2520	35	+80.00(+3.28%)
May 29, 2019	2500	2593	2440	2440	44	-100.00(-3.94%)
May 28, 2019	2680	2680	2500	2540	70	-120.00(-4.51%)
May 24, 2019	2640	2700	2556	2660	55	+0.00(+0.00%)
May 23, 2019	2660	2700	2400	2660	151	-100.00(-3.62%)
May 22, 2019	2900	2990	2700	2760	278	-60.00(-2.13%)
May 21, 2019	2820	2860	2740	2820	100	+40.00(+1.44%)
May 20, 2019	2800	2900	2780	2780	53	-40.00(-1.42%)
May 17, 2019	2920	2920	2760	2820	98	-100.00(-3.42%)
May 16, 2019	2800	2940	2756	2920	65	+180.00(+6.57%)
May 15, 2019	2760	2840	2700	2740	80	-20.00(-0.72%)
May 14, 2019	2740	2860	2700	2760	66	+0.00(+0.00%)
May 13, 2019	2840	2900	2740	2760	63	-100.00(-3.50%)
May 10, 2019	2800	2920	2780	2860	45	-20.00(-0.69%)
May 09, 2019	2900	2900	2680	2880	77	-20.00(-0.69%)
May 08, 2019	2880	2940	2840	2900	28	+20.00(+0.69%)
May 07, 2019	2960	3000	2820	2880	33	-80.00(-2.70%)
May 06, 2019	2980	3000	2900	2960	38	-40.00(-1.33%)
May 03, 2019	2880	3000	2800	3000	101	+40.00(+1.35%)
May 02, 2019	2940	2960	2801	2960	42	-20.00(-0.67%)
May 01, 2019	3040	3060	2860	2980	37	-60.00(-1.97%)
Apr 30, 2019	3000	3080	2920	3040	100	+40.00(+1.33%)
Apr 29, 2019	2980	3000	2860	3000	79	+0.00(+0.00%)
Apr 26, 2019	3000	3020	2960	3000	58	+0.00(+0.00%)
Apr 25, 2019	2920	3000	2920	3000	63	+60.00(+2.04%)
Apr 24, 2019	2920	2960	2900	2940	26	+20.00(+0.68%)
Apr 23, 2019	2860	2940	2860	2920	61	+80.00(+2.82%)
Apr 22, 2019	2720	2860	2720	2840	26	+80.00(+2.90%)
Apr 18, 2019	2800	2820	2620	2760	110	-60.00(-2.13%)
Apr 17, 2019	2980	3000	2800	2820	134	-160.00(-5.37%)
Apr 16, 2019	2980	3000	2900	2980	65	-20.00(-0.67%)
Apr 15, 2019	3000	3040	2880	3000	54	+60.00(+2.04%)
Apr 12, 2019	2960	3040	2866	2940	143	-20.00(-0.68%)
Apr 11, 2019	3000	3020	2869	2960	71	+0.00(+0.00%)
Apr 10, 2019	2860	3020	2860	2960	174	+20.00(+0.68%)
Apr 09, 2019	2980	3006	2660	2940	230	-199.80(-6.36%)
Apr 08, 2019	2960	3120	2940	3140	196	+119.80(+3.97%)
Apr 05, 2019	2940	3076	2940	3020	77	+60.00(+2.03%)
Apr 04, 2019	3000	3020	2920	2960	92	+0.00(+0.00%)
Apr 03, 2019	3020	3080	2940	2960	98	-60.00(-1.99%)
Apr 02, 2019	3120	3120	3020	3020	139	+60.00(+2.03%)

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.