Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11400	11400	11400	0	-660.00(-5.47%)
Dec 29, 2016	12300	12846	11920	12060	106	-200.00(-1.63%)
Dec 28, 2016	12880	12980	12200	12260	81	-760.00(-5.84%)
Dec 27, 2016	13140	13320	12800	13020	41	-220.00(-1.66%)
Dec 23, 2016		13240	13240	13240	0	+140.00(+1.07%)
Dec 22, 2016	12900	13140	12700	13100	65	+120.00(+0.92%)
Dec 21, 2016	13520	13660	12774	12980	78	-480.00(-3.57%)
Dec 20, 2016	13860	13880	13340	13460	107	-280.00(-2.04%)
Dec 19, 2016	13600	14120	13420	13740	167	+240.00(+1.78%)
Dec 16, 2016	13160	13900	13160	13500	175	+420.00(+3.21%)
Dec 15, 2016	13270	13444	13020	13080	24	-140.00(-1.06%)
Dec 14, 2016	13320	13480	13080	13220	22	-220.00(-1.64%)
Dec 13, 2016	13620	13732	13235	13440	32	+0.00(+0.00%)
Dec 12, 2016	13420	13610	13180	13440	29	+20.00(+0.15%)
Dec 09, 2016	13640	13760	13360	13420	63	-100.00(-0.74%)
Dec 08, 2016	13460	13710	13200	13520	58	+120.00(+0.90%)
Dec 07, 2016	13700	13720	13340	13400	142	-300.00(-2.19%)
Dec 06, 2016	13920	13930	13500	13700	24	-220.00(-1.58%)
Dec 05, 2016	13520	14000	13520	13920	39	+400.00(+2.96%)
Dec 02, 2016	13500	13880	13500	13520	24	+20.00(+0.15%)
Dec 01, 2016	13720	13940	13500	13500	19	-240.00(-1.75%)
Nov 30, 2016	13740	14172	13620	13740	34	-20.00(-0.15%)
Nov 29, 2016	14000	14040	13600	13760	20	-200.00(-1.43%)
Nov 28, 2016	13720	14000	13580	13960	27	+280.00(+2.05%)
Nov 25, 2016	13720	13980	13500	13680	8	-60.00(-0.44%)
Nov 23, 2016		13740	13740	13740	0	-60.00(-0.43%)
Nov 22, 2016	13720	14120	13060	13800	59	+40.00(+0.29%)
Nov 21, 2016	14400	14414	13620	13760	65	-620.00(-4.31%)
Nov 18, 2016	14240	14620	13800	14380	91	+220.00(+1.55%)
Nov 17, 2016	14220	14600	13680	14160	46	-80.00(-0.56%)
Nov 16, 2016	14040	14560	13900	14240	69	+80.00(+0.56%)
Nov 15, 2016	14080	14600	13900	14160	28	+160.00(+1.14%)
Nov 14, 2016	14500	14780	13900	14000	80	-380.00(-2.64%)
Nov 11, 2016	13300	14580	12820	14380	81	+1100.00(+8.28%)
Nov 10, 2016	14340	14340	13620	13280	55	-940.00(-6.61%)
Nov 09, 2016	15240	15240	13920	14220	39	-1060.00(-6.94%)
Nov 08, 2016	15100	15600	14400	15280	37	+220.00(+1.46%)
Nov 07, 2016	14600	15480	14341	15060	26	+700.00(+4.87%)
Nov 04, 2016	13820	14960	13800	14360	11	+480.00(+3.46%)
Nov 03, 2016	14900	15300	13760	13880	15	-1080.00(-7.22%)
Nov 02, 2016	15240	15240	14560	14960	14	-160.00(-1.06%)
Nov 01, 2016	15180	15400	14980	15120	13	-80.00(-0.53%)
Oct 31, 2016	15320	15320	14688	15200	28	-120.00(-0.78%)
Oct 28, 2016	15180	15360	15100	15320	8	+40.00(+0.26%)
Oct 27, 2016	14780	15360	14780	15280	11	+560.00(+3.80%)
Oct 26, 2016	14300	14860	14300	14720	44	+420.00(+2.94%)
Oct 25, 2016	13900	14440	13900	14300	147	+300.00(+2.14%)
Oct 24, 2016	14180	14180	13820	14000	8	+0.00(+0.00%)
Oct 21, 2016	13920	14396	13700	14000	16	+0.00(+0.00%)
Oct 20, 2016	14020	15118	13840	14000	17	+20.00(+0.14%)
Oct 19, 2016	14520	14540	13960	13980	22	-520.00(-3.59%)
Oct 18, 2016	15140	15140	14320	14500	18	-520.00(-3.46%)
Oct 17, 2016	14660	15360	14200	15020	18	+340.00(+2.32%)
Oct 14, 2016	14720	14740	14100	14680	14	+40.00(+0.27%)
Oct 13, 2016	14540	14700	14400	14640	6	-160.00(-1.08%)
Oct 12, 2016	15740	15890	14647	14800	21	-800.00(-5.13%)
Oct 11, 2016	15600	15858	15530	15600	14	-40.00(-0.26%)
Oct 10, 2016	15637	15760	15090	15640	11	+680.00(+4.55%)
Oct 07, 2016	14573	14980	14416	14960	30	+560.00(+3.89%)
Oct 06, 2016	14220	14580	14100	14400	37	+80.00(+0.56%)
Oct 05, 2016	14140	14500	14000	14320	24	+320.00(+2.29%)
Oct 04, 2016	14580	14800	13960	14000	18	-580.00(-3.98%)
Oct 03, 2016	13780	14700	13780	14580	20	+620.00(+4.44%)
Sep 30, 2016	13900	14300	13647	13960	33	+40.00(+0.29%)
Sep 29, 2016	14640	14820	13670	13920	13	-620.00(-4.26%)
Sep 28, 2016	14930	14930	14460	14540	12	-140.00(-0.95%)
Sep 27, 2016	14460	14900	14450	14680	31	+260.00(+1.80%)
Sep 26, 2016	14300	14880	14240	14420	34	-80.00(-0.55%)
Sep 23, 2016	14600	14920	14260	14500	12	-100.00(-0.68%)
Sep 22, 2016	14960	15160	14440	14600	8	-280.00(-1.88%)
Sep 21, 2016	14960	15119	14500	14880	16	-20.00(-0.13%)
Sep 20, 2016	15120	15120	14500	14900	8	-80.00(-0.53%)
Sep 19, 2016	14560	15340	14424	14980	17	+420.00(+2.88%)
Sep 16, 2016	14280	14620	13980	14560	53	+380.00(+2.68%)
Sep 15, 2016	13840	14380	13820	14180	7	+100.00(+0.71%)
Sep 14, 2016	14300	14340	13880	14080	7	-140.00(-0.98%)
Sep 13, 2016	14220	14640	14040	14220	12	-260.00(-1.80%)
Sep 12, 2016	13620	14520	13620	14480	12	+920.00(+6.78%)
Sep 09, 2016	14160	14240	13520	13560	16	-580.00(-4.10%)
Sep 08, 2016	14120	14540	13940	14140	34	-180.00(-1.26%)
Sep 07, 2016	14480	14480	14060	14320	17	+120.00(+0.85%)
Sep 06, 2016	14340	14580	14000	14200	23	-140.00(-0.98%)
Sep 02, 2016	15060	14340	14340	14340	20	-580.00(-3.89%)
Sep 01, 2016	14600	14920	14600	14920	71	+440.00(+3.04%)
Aug 31, 2016	15160	15160	14100	14480	31	-220.00(-1.50%)
Aug 30, 2016	15292	15292	14520	14700	20	-380.00(-2.52%)
Aug 29, 2016	14440	15340	14420	15080	8	+620.00(+4.29%)
Aug 26, 2016	15000	15000	14400	14460	4	-220.00(-1.50%)
Aug 25, 2016	15100	15384	14540	14680	7	-440.00(-2.91%)
Aug 24, 2016	14760	16300	14760	15120	31	+460.00(+3.14%)
Aug 23, 2016	14080	14940	14080	14660	8	+580.00(+4.12%)
Aug 22, 2016	14040	14380	14020	14080	2	+80.00(+0.57%)
Aug 19, 2016	14120	14220	13940	14000	9	-140.00(-0.99%)
Aug 18, 2016	13420	14378	13420	14140	12	+220.00(+1.58%)
Aug 17, 2016	14100	14160	13780	13920	23	-180.00(-1.28%)
Aug 16, 2016	14160	14240	13660	14100	9	+120.00(+0.86%)
Aug 15, 2016	14080	14160	13600	13980	31	+120.00(+0.87%)
Aug 12, 2016	14500	14730	13780	13860	21	-520.00(-3.62%)
Aug 11, 2016	14070	14460	13840	14380	101	+400.00(+2.86%)
Aug 10, 2016	14100	14300	13520	13980	82	-20.00(-0.14%)
Aug 09, 2016	14196	14480	13720	14000	209	-720.00(-4.89%)
Aug 08, 2016	14120	14860	14120	14720	16	+700.00(+4.99%)
Aug 05, 2016	13980	14100	13900	14020	10	+120.00(+0.86%)
Aug 04, 2016	14160	14202	13600	13900	9	-200.00(-1.42%)
Aug 03, 2016	14260	14560	14000	14100	16	-40.00(-0.28%)
Aug 02, 2016	14760	14760	13800	14140	13	-520.00(-3.55%)
Aug 01, 2016	13980	14800	13980	14660	9	+660.00(+4.71%)
Jul 29, 2016	13560	14040	13470	14000	22	+440.00(+3.24%)
Jul 28, 2016	13920	14080	13440	13560	2	-420.00(-3.00%)
Jul 27, 2016	13460	14020	13300	13980	9	+640.00(+4.80%)
Jul 26, 2016	13540	13574	13220	13340	48	-120.00(-0.89%)
Jul 25, 2016	13940	13940	13400	13460	6	-260.00(-1.90%)
Jul 22, 2016	13520	13840	13300	13720	12	+400.00(+3.00%)
Jul 21, 2016	13560	13560	13060	13320	8	-280.00(-2.06%)
Jul 20, 2016	13280	13900	13070	13600	33	+440.00(+3.34%)
Jul 19, 2016	13620	13620	13100	13160	11	-400.00(-2.95%)
Jul 18, 2016	13978	14040	13520	13560	48	-460.00(-3.28%)
Jul 15, 2016	14000	14100	13560	14020	11	+100.00(+0.72%)
Jul 14, 2016	14460	14460	13910	13920	15	-280.00(-1.97%)
Jul 13, 2016	14540	14580	14140	14200	18	-340.00(-2.34%)
Jul 12, 2016	15180	15180	14360	14540	83	-560.00(-3.71%)
Jul 11, 2016	14980	15400	14900	15100	17	+140.00(+0.94%)
Jul 08, 2016	14580	15140	14480	14960	14	+480.00(+3.31%)
Jul 07, 2016	14500	15120	14290	14480	16	-480.00(-3.21%)
Jul 05, 2016	15340	15400	14660	14960	87	-360.00(-2.35%)
Jul 01, 2016	15280	15320	15320	15320	12	+100.00(+0.66%)
Jun 30, 2016	15260	15480	14900	15220	20	+0.00(+0.00%)
Jun 29, 2016	14920	15680	14680	15220	27	+400.00(+2.70%)
Jun 28, 2016	14180	15091	14180	14820	14	+740.00(+5.26%)
Jun 27, 2016	14700	14760	13860	14080	27	-1040.00(-6.88%)
Jun 24, 2016	13800	15280	13540	15120	109	+560.00(+3.85%)
Jun 23, 2016	13940	14600	13500	14560	16	+800.00(+5.81%)
Jun 22, 2016	13780	14160	12820	13760	14	-40.00(-0.29%)
Jun 21, 2016	14260	14260	13360	13800	12	-480.00(-3.36%)
Jun 20, 2016	14480	14480	13840	14280	38	-40.00(-0.28%)
Jun 17, 2016	15000	15000	14060	14320	74	-740.00(-4.91%)
Jun 16, 2016	14860	15100	14340	15060	15	+0.00(+0.00%)
Jun 15, 2016	15300	15480	14280	15060	19	-220.00(-1.44%)
Jun 14, 2016	15800	15900	14800	15280	37	-320.00(-2.05%)
Jun 13, 2016	16100	16240	15340	15600	31	-540.00(-3.35%)
Jun 10, 2016	15300	16220	15300	16140	36	+560.00(+3.59%)
Jun 09, 2016	15220	15840	15199	15580	20	+320.00(+2.10%)
Jun 08, 2016	16160	16200	15180	15260	34	-880.00(-5.45%)
Jun 07, 2016	16460	16600	16000	16140	32	+40.00(+0.25%)
Jun 06, 2016	16300	16540	15920	16100	27	-100.00(-0.62%)
Jun 03, 2016	16280	16620	16120	16200	28	-340.00(-2.06%)
Jun 02, 2016	17000	17300	16440	16540	44	+120.00(+0.73%)
Jun 01, 2016	16240	16880	16240	16420	48	+420.00(+2.62%)
May 31, 2016	16060	16550	15760	16000	21	+40.00(+0.25%)
May 27, 2016	15840	15960	15960	15960	8	+160.00(+1.01%)
May 26, 2016	15520	15840	14680	15800	12	+400.00(+2.60%)
May 25, 2016	15120	15980	15060	15400	16	+460.00(+3.08%)
May 24, 2016	14220	15310	14100	14940	17	+900.00(+6.41%)
May 23, 2016	13820	14400	13820	14040	20	+240.00(+1.74%)
May 20, 2016	13260	13920	13040	13800	8	+660.00(+5.02%)
May 19, 2016	13060	13267	12900	13140	7	+40.00(+0.31%)
May 18, 2016	13040	13440	12940	13100	5	+40.00(+0.31%)
May 17, 2016	13760	13980	13000	13060	14	-720.00(-5.22%)
May 16, 2016	13040	13960	12760	13780	19	+800.00(+6.16%)
May 13, 2016	12720	13020	12300	12980	12	+300.00(+2.37%)
May 12, 2016	12900	12940	12400	12680	14	-120.00(-0.94%)
May 11, 2016	12400	13240	11908	12800	10	+360.00(+2.89%)
May 10, 2016	12000	12500	11940	12440	18	+480.00(+4.01%)
May 09, 2016	11800	11960	11560	11960	13	+220.00(+1.87%)
May 06, 2016	12000	12080	11520	11740	21	+140.00(+1.21%)
May 05, 2016	11720	11720	11500	11600	31	+0.00(+0.00%)
May 04, 2016	11560	12160	11420	11600	13	+80.00(+0.69%)
May 03, 2016	11900	12170	11500	11520	12	-420.00(-3.52%)
May 02, 2016	11660	11960	11400	11940	8	+360.00(+3.11%)
Apr 29, 2016	11540	11680	11460	11580	12	+80.00(+0.70%)
Apr 28, 2016	11560	11780	11460	11500	5	-60.00(-0.52%)
Apr 27, 2016	11700	11700	11200	11560	83	-200.00(-1.70%)
Apr 26, 2016	12120	12120	11680	11760	12	-380.00(-3.13%)
Apr 25, 2016	13200	13430	12100	12140	10	-980.00(-7.47%)
Apr 22, 2016	13400	13620	13060	13120	34	-280.00(-2.09%)
Apr 21, 2016	13380	13470	13220	13400	8	+180.00(+1.36%)
Apr 20, 2016	12820	13320	12820	13220	12	+320.00(+2.48%)
Apr 19, 2016	12920	13310	12800	12900	10	-20.00(-0.15%)
Apr 18, 2016	12640	12940	12620	12920	15	+340.00(+2.70%)
Apr 15, 2016	12380	12640	12380	12580	12	+100.00(+0.80%)
Apr 14, 2016	12480	12520	12400	12480	8	+40.00(+0.32%)
Apr 13, 2016	12680	12680	12040	12440	21	-20.00(-0.16%)
Apr 12, 2016	12500	12600	12380	12460	5	+40.00(+0.32%)
Apr 11, 2016	12520	12720	12260	12420	10	-80.00(-0.64%)
Apr 08, 2016	12680	12680	12300	12500	4	-20.00(-0.16%)
Apr 07, 2016	12710	12740	12200	12520	8	-100.00(-0.79%)
Apr 06, 2016	12880	12890	12361	12620	11	+220.00(+1.77%)
Apr 05, 2016	12440	12640	12220	12400	17	-60.00(-0.48%)
Apr 04, 2016	12380	12980	12248	12460	23	-20.00(-0.16%)
Apr 01, 2016	11960	12520	11960	12480	7	+60.00(+0.48%)
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%)

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.