Agile Therapeutics Inc (NQ: AGRX )

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

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.