Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.