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 (%)
Mar 31, 2015 18680 18920 18100 18540 5 -180.00(-0.96%)
Mar 30, 2015 18440 19320 17780 18720 7 +260.00(+1.41%)
Mar 27, 2015 17800 18840 17800 18460 11 +680.00(+3.82%)
Mar 26, 2015 17780 19560 16440 17780 12 +100.00(+0.57%)
Mar 25, 2015 18340 18340 17090 17680 15 -540.00(-2.96%)
Mar 24, 2015 18600 19000 17860 18220 9 -460.00(-2.46%)
Mar 23, 2015 19168 19460 18180 18680 12 -720.00(-3.71%)
Mar 20, 2015 19820 20000 19160 19400 32 -420.00(-2.12%)
Mar 19, 2015 19720 19940 19527 19820 5 +140.00(+0.71%)
Mar 18, 2015 19720 19882 18980 19680 8 -40.00(-0.20%)
Mar 17, 2015 19220 19760 18500 19720 9 +380.00(+1.96%)
Mar 16, 2015 20060 20060 18180 19340 23 -440.00(-2.22%)
Mar 13, 2015 20000 20280 19660 19780 18 -220.00(-1.10%)
Mar 12, 2015 19620 20540 19280 20000 27 +220.00(+1.11%)
Mar 11, 2015 19540 20220 19340 19780 10 +220.00(+1.12%)
Mar 10, 2015 19420 19680 18040 19560 21 -480.00(-2.40%)
Mar 09, 2015 20900 21260 19380 20040 29 -1260.00(-5.92%)
Mar 06, 2015 21980 22135 21200 21300 8 -680.00(-3.09%)
Mar 05, 2015 22360 22360 21916 21980 23 -260.00(-1.17%)
Mar 04, 2015 21780 22360 21360 22240 17 +440.00(+2.02%)
Mar 03, 2015 21400 21820 21200 21800 15 +200.00(+0.93%)
Mar 02, 2015 21720 21720 21140 21600 20 -80.00(-0.37%)
Feb 27, 2015 21600 21780 20900 21680 48 +700.00(+3.34%)
Feb 26, 2015 20000 21240 19740 20980 56 +980.00(+4.90%)
Feb 25, 2015 19860 20460 19500 20000 42 +360.00(+1.83%)
Feb 24, 2015 19400 20478 19360 19640 84 +260.00(+1.34%)
Feb 23, 2015 19280 19380 18280 19380 13 +440.00(+2.32%)
Feb 20, 2015 19000 19080 17922 18940 8 +40.00(+0.21%)
Feb 19, 2015 18340 19320 18340 18900 7 +160.00(+0.85%)
Feb 18, 2015 18220 19000 18124 18740 10 -60.00(-0.32%)
Feb 17, 2015 17440 19400 16620 18800 48 +1660.00(+9.68%)
Feb 13, 2015 18000 17140 17140 17140 7 -830.00(-4.62%)
Feb 12, 2015 18280 18280 17660 17970 20 -30.00(-0.17%)
Feb 11, 2015 17840 18420 17840 18000 9 +0.00(+0.00%)
Feb 10, 2015 17920 18480 17122 18000 18 +240.00(+1.35%)
Feb 09, 2015 18000 18286 17640 17760 30 -180.00(-1.00%)
Feb 06, 2015 17580 18000 16250 17940 36 +700.00(+4.06%)
Feb 05, 2015 17400 17880 16500 17240 29 -300.00(-1.71%)
Feb 04, 2015 17300 17940 17000 17540 19 -580.00(-3.20%)
Feb 03, 2015 18220 18500 17000 18120 18 +300.00(+1.68%)
Feb 02, 2015 17620 18480 17020 17820 38 +420.00(+2.41%)
Jan 30, 2015 16860 17520 16500 17400 6 +400.00(+2.35%)
Jan 29, 2015 16660 17840 16660 17000 50 +960.00(+5.99%)
Jan 28, 2015 15820 16560 15700 16040 34 +540.00(+3.48%)
Jan 27, 2015 15460 15780 15420 15500 8 +140.00(+0.91%)
Jan 26, 2015 15500 16160 15100 15360 29 +280.00(+1.86%)
Jan 23, 2015 14520 15480 13800 15080 5 +160.00(+1.07%)
Jan 22, 2015 15380 15380 13240 14920 23 -60.00(-0.40%)
Jan 21, 2015 14000 15800 14000 14980 40 +1180.00(+8.55%)
Jan 20, 2015 12100 13980 12000 13800 32 +1900.00(+15.97%)
Jan 16, 2015 11760 12300 11640 11900 7 -40.00(-0.34%)
Jan 15, 2015 12000 12160 11600 11940 6 -20.00(-0.17%)
Jan 14, 2015 12620 12620 11800 11960 14 -820.00(-6.42%)
Jan 13, 2015 13700 13700 12700 12780 5 -680.00(-5.05%)
Jan 12, 2015 14000 14000 13420 13460 7 -220.00(-1.61%)
Jan 09, 2015 13220 14100 12800 13680 15 +742.40(+5.74%)
Jan 08, 2015 13320 13460 12752 12938 8 -462.40(-3.45%)
Jan 07, 2015 13418 13680 12540 13400 8 +400.00(+3.08%)
Jan 06, 2015 12340 13420 12340 13000 9 +360.00(+2.85%)
Jan 05, 2015 12640 12640 12401 12640 7 +0.00(+0.00%)
Jan 02, 2015 12460 12640 12200 12640 8 +360.00(+2.93%)
Dec 31, 2014 13260 12280 12280 12280 57 -1120.00(-8.36%)
Dec 30, 2014 13360 13800 13360 13400 9 +160.00(+1.21%)
Dec 29, 2014 13000 13820 13000 13240 24 +100.00(+0.76%)
Dec 26, 2014 13870 13960 13000 13140 14 -660.00(-4.78%)
Dec 24, 2014 14160 13800 13800 13800 7 +120.00(+0.88%)
Dec 23, 2014 14000 14000 13440 13680 7 +180.00(+1.33%)
Dec 22, 2014 14220 14740 13500 13500 16 -500.00(-3.57%)
Dec 19, 2014 12720 14460 12720 14000 15 +1280.00(+10.06%)
Dec 18, 2014 12280 13228 12102 12720 25 +620.00(+5.12%)
Dec 17, 2014 11900 12100 11900 12100 3 +460.00(+3.95%)
Dec 16, 2014 11860 11980 11600 11640 3 -160.00(-1.36%)
Dec 15, 2014 12000 12134 11800 11800 7 -100.00(-0.84%)
Dec 12, 2014 11740 12000 11740 11900 3 -60.00(-0.50%)
Dec 11, 2014 12000 12100 11680 11960 6 +80.00(+0.67%)
Dec 10, 2014 11700 11978 11680 11880 3 -20.00(-0.17%)
Dec 09, 2014 12620 12620 11680 11900 4 -20.00(-0.17%)
Dec 08, 2014 11900 12000 11700 11920 17 +20.00(+0.17%)
Dec 05, 2014 11940 12180 11680 11900 17 +0.00(+0.00%)
Dec 04, 2014 12040 12040 11720 11900 45 -80.00(-0.67%)
Dec 03, 2014 11840 12000 11708 11980 43 +200.00(+1.70%)
Dec 02, 2014 11900 12000 11680 11780 13 +59.80(+0.51%)
Dec 01, 2014 12000 12000 11700 11720 10 -179.80(-1.51%)
Nov 28, 2014 11840 11900 11700 11900 3 +40.00(+0.34%)
Nov 26, 2014 11856 11860 11860 11860 4 +60.00(+0.51%)
Nov 25, 2014 11720 11900 11620 11800 2 -100.00(-0.84%)
Nov 24, 2014 11797 11920 11740 11900 10 +20.00(+0.17%)
Nov 21, 2014 11740 12000 11560 11880 18 +140.00(+1.19%)
Nov 20, 2014 11640 11800 11640 11740 10 +40.00(+0.34%)
Nov 19, 2014 11540 11840 11540 11700 17 -40.00(-0.34%)
Nov 18, 2014 11880 12200 11700 11740 19 -20.00(-0.17%)
Nov 17, 2014 12705 12860 11640 11760 36 -980.00(-7.69%)
Nov 14, 2014 12880 13160 12740 12740 3 -100.20(-0.78%)
Nov 13, 2014 13180 13180 12827 12840 6 -199.80(-1.53%)
Nov 12, 2014 13010 13400 13000 13040 6 -200.00(-1.51%)
Nov 11, 2014 13120 13440 13120 13240 5 +0.00(+0.00%)
Nov 10, 2014 13600 13680 13122 13240 6 +240.00(+1.85%)
Nov 07, 2014 13440 13440 13000 13000 7 -40.00(-0.31%)
Nov 06, 2014 13000 13628 13000 13040 5 +20.00(+0.15%)
Nov 05, 2014 13737 13737 13000 13020 2 -700.00(-5.10%)
Nov 04, 2014 13520 13780 13500 13720 1 +200.00(+1.48%)
Nov 03, 2014 14520 14520 13000 13520 12 -680.00(-4.79%)
Oct 31, 2014 14380 14860 13900 14200 15 -160.00(-1.11%)
Oct 30, 2014 14100 14620 13800 14360 8 +360.00(+2.57%)
Oct 29, 2014 14720 14720 13800 14000 11 -840.00(-5.66%)
Oct 28, 2014 14100 15040 13900 14840 14 +600.00(+4.21%)
Oct 27, 2014 13920 14300 13580 14240 10 +660.00(+4.86%)
Oct 24, 2014 13540 13880 13300 13580 4 +380.00(+2.88%)
Oct 23, 2014 13860 13960 13100 13200 4 +180.00(+1.38%)
Oct 22, 2014 13400 14040 13020 13020 6 -380.00(-2.84%)
Oct 21, 2014 13100 13400 13035 13400 6 +200.00(+1.52%)
Oct 20, 2014 13320 13320 13200 13200 5 -200.00(-1.49%)
Oct 17, 2014 13400 13400 12940 13400 7 +260.00(+1.98%)
Oct 16, 2014 13280 13280 12840 13140 10 +520.00(+4.12%)
Oct 15, 2014 12920 13380 12580 12620 3 -40.00(-0.32%)
Oct 14, 2014 12440 13120 12300 12660 9 +300.00(+2.43%)
Oct 13, 2014 12300 13620 12300 12360 17 +320.00(+2.66%)
Oct 10, 2014 11900 12200 11900 12040 11 +80.00(+0.67%)
Oct 09, 2014 12000 12200 11960 11960 16 -40.00(-0.33%)
Oct 08, 2014 12140 12280 12000 12000 15 -300.00(-2.44%)
Oct 07, 2014 12440 13279 12100 12300 30 -500.00(-3.91%)
Oct 06, 2014 12680 13000 12420 12800 12 +140.00(+1.11%)
Oct 03, 2014 12680 13140 12580 12660 15 -20.00(-0.16%)
Oct 02, 2014 12660 13020 12460 12680 8 -80.00(-0.63%)
Oct 01, 2014 14480 14480 12100 12760 29 -1840.00(-12.60%)
Sep 30, 2014 15040 15060 13020 14600 97 -680.00(-4.45%)
Sep 29, 2014 15400 15400 14530 15280 20 -820.00(-5.09%)
Sep 26, 2014 16020 16800 16000 16100 10 +140.00(+0.88%)
Sep 25, 2014 15480 16240 15480 15960 5 +540.00(+3.50%)
Sep 24, 2014 15340 16356 15100 15420 14 +80.00(+0.52%)
Sep 23, 2014 15320 15920 15080 15340 5 -160.00(-1.03%)
Sep 22, 2014 16840 17840 15020 15500 24 -1300.00(-7.74%)
Sep 19, 2014 17640 19700 16740 16800 87 -700.00(-4.00%)
Sep 18, 2014 16600 18180 16500 17500 15 +1100.00(+6.71%)
Sep 17, 2014 16816 17660 16380 16400 17 -680.00(-3.98%)
Sep 16, 2014 17400 18480 15680 17080 44 -320.00(-1.84%)
Sep 15, 2014 19140 19140 17180 17400 25 -1680.00(-8.81%)
Sep 12, 2014 19900 19940 19450 19080 8 -800.00(-4.02%)
Sep 11, 2014 19880 20020 18100 19880 42 -80.00(-0.40%)
Sep 10, 2014 19940 20200 19840 19960 12 -40.00(-0.20%)
Sep 09, 2014 20020 20360 19600 20000 18 +60.00(+0.30%)
Sep 08, 2014 18620 21000 18500 19940 31 +1160.00(+6.18%)
Sep 05, 2014 18860 19180 17540 18780 16 -200.00(-1.05%)
Sep 04, 2014 20000 20250 18980 18980 65 -920.00(-4.62%)
Sep 03, 2014 18780 19980 18620 19900 49 +1140.00(+6.08%)
Sep 02, 2014 17580 18850 17580 18760 77 +1880.00(+11.14%)
Aug 29, 2014 15380 16880 16880 16880 39 +1480.00(+9.61%)
Aug 28, 2014 15140 15800 14902 15400 9 +379.00(+2.52%)
Aug 27, 2014 14900 15340 14120 15021 13 +61.00(+0.41%)
Aug 26, 2014 14840 15240 14650 14960 4 -440.00(-2.86%)
Aug 25, 2014 15400 15620 15040 15400 13 +120.00(+0.79%)
Aug 22, 2014 15260 15260 15002 15280 3 +100.00(+0.66%)
Aug 21, 2014 15500 15500 15000 15180 6 -360.00(-2.32%)
Aug 20, 2014 14920 15620 14905 15540 11 +700.00(+4.72%)
Aug 19, 2014 14460 15336 14460 14840 32 +360.00(+2.49%)
Aug 18, 2014 14520 14600 13700 14480 35 -240.00(-1.63%)
Aug 15, 2014 15900 16000 12840 14720 59 +2280.00(+18.33%)
Aug 14, 2014 12360 12360 12000 12440 31 -140.00(-1.11%)
Aug 13, 2014 12660 12900 12200 12580 8 -100.00(-0.79%)
Aug 12, 2014 13140 13230 12660 12680 8 -460.00(-3.50%)
Aug 11, 2014 13060 13240 13040 13140 7 +240.00(+1.86%)
Aug 08, 2014 12640 13530 12380 12900 13 -620.00(-4.59%)
Aug 07, 2014 12100 14000 11940 13520 31 +1380.00(+11.37%)
Aug 06, 2014 11820 12300 11640 12140 16 +120.00(+1.00%)
Aug 05, 2014 11860 12060 11600 12020 12 +200.00(+1.69%)
Aug 04, 2014 11960 12000 11800 11820 14 -180.00(-1.50%)
Aug 01, 2014 12620 12700 11940 12000 23 -500.00(-4.00%)
Jul 31, 2014 12120 12680 11920 12500 31 +340.00(+2.80%)
Jul 30, 2014 12200 12400 12120 12160 9 -60.00(-0.49%)
Jul 29, 2014 13200 13200 12200 12220 35 -940.00(-7.14%)
Jul 28, 2014 13520 13975 13020 13160 13 -360.00(-2.66%)
Jul 25, 2014 13860 13880 13400 13520 11 +100.00(+0.75%)
Jul 24, 2014 14000 14000 13100 13420 21 -640.00(-4.55%)
Jul 23, 2014 14300 14499 13960 14060 8 -160.00(-1.13%)
Jul 22, 2014 14320 14320 13960 14220 11 -80.00(-0.56%)
Jul 21, 2014 14100 14440 14041 14300 18 -180.00(-1.24%)
Jul 18, 2014 14040 15000 14040 14480 18 +490.00(+3.50%)
Jul 17, 2014 14000 14436 13940 13990 13 -10.00(-0.07%)
Jul 16, 2014 14020 14180 13980 14000 13 -20.20(-0.14%)
Jul 15, 2014 14900 15200 13980 14020 60 -1219.80(-8.00%)
Jul 14, 2014 16040 16040 15000 15240 38 -780.00(-4.87%)
Jul 11, 2014 15840 16240 15736 16020 7 +0.00(+0.00%)
Jul 10, 2014 16060 16200 15040 16020 21 -400.00(-2.44%)
Jul 09, 2014 17040 17520 16000 16420 14 -700.00(-4.09%)
Jul 08, 2014 17540 17540 16800 17120 19 +40.00(+0.23%)
Jul 07, 2014 18460 18460 17000 17080 34 -780.00(-4.37%)
Jul 03, 2014 18400 17860 17860 17860 26 +280.00(+1.59%)
Jul 02, 2014 17720 19000 17240 17580 57 -200.00(-1.12%)
Jul 01, 2014 17000 17800 16738 17780 47 +340.00(+1.95%)
Jun 30, 2014 17880 18000 16520 17440 102 -1060.00(-5.73%)
Jun 27, 2014 19080 19340 17600 18500 110 -740.00(-3.85%)
Jun 26, 2014 20500 20600 18140 19240 129 -1560.00(-7.50%)
Jun 25, 2014 21620 22000 20440 20800 132 -500.00(-2.35%)
Jun 24, 2014 21540 22400 20700 21300 548 +640.00(+3.10%)
Jun 23, 2014 16400 25100 15800 20660 914 +5360.00(+35.03%)
Jun 20, 2014 15720 16060 14720 15300 30 -480.00(-3.04%)
Jun 19, 2014 16340 16340 15720 15780 39 +160.00(+1.02%)
Jun 18, 2014 14800 15860 14760 15620 76 +840.00(+5.68%)
Jun 17, 2014 14520 15680 13800 14780 271 +1220.00(+9.00%)
Jun 16, 2014 13720 13720 13220 13560 14 -280.00(-2.02%)
Jun 13, 2014 13840 13840 13260 13840 26 +40.00(+0.29%)
Jun 12, 2014 12840 13840 12600 13800 77 +840.00(+6.48%)
Jun 11, 2014 12600 13240 12600 12960 77 +360.00(+2.86%)
Jun 10, 2014 12000 12700 12000 12600 39 +820.00(+6.96%)
Jun 06, 2014 11500 11800 11320 11780 34 +160.00(+1.38%)
Jun 05, 2014 12600 12600 11400 11620 38 -880.00(-7.04%)
Jun 04, 2014 12660 13000 12220 12500 42 -300.00(-2.34%)
Jun 03, 2014 12100 12880 11940 12800 118 +860.00(+7.20%)
Jun 02, 2014 11800 12080 11200 11940 48 +240.00(+2.05%)
May 30, 2014 11900 12000 11220 11700 86 -180.00(-1.52%)
May 29, 2014 11800 12060 11500 11880 105 +280.00(+2.41%)
May 28, 2014 11060 11860 11040 11600 119 +500.00(+4.50%)
May 27, 2014 11020 11220 10840 11100 144 +20.00(+0.18%)
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.