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, 2017 6560 6777 6320 6410 104 -170.00(-2.58%)
Mar 30, 2017 7040 7080 6220 6580 353 -400.00(-5.73%)
Mar 29, 2017 6380 7280 6184 6980 549 +660.00(+10.44%)
Mar 28, 2017 6040 6400 5980 6320 160 +320.00(+5.33%)
Mar 27, 2017 5880 6160 5700 6000 129 +80.00(+1.35%)
Mar 24, 2017 5960 6460 5760 5920 345 +0.00(+0.00%)
Mar 23, 2017 5400 6000 5320 5920 227 +540.00(+10.04%)
Mar 22, 2017 5300 5380 5200 5380 95 +180.00(+3.46%)
Mar 21, 2017 5440 5445 5200 5200 122 -220.00(-4.06%)
Mar 20, 2017 5760 5800 5320 5420 126 -460.00(-7.82%)
Mar 17, 2017 5440 6560 5400 5880 1,387 +500.00(+9.29%)
Mar 16, 2017 4720 5760 4680 5380 644 +660.00(+13.98%)
Mar 15, 2017 4500 4740 4500 4720 165 +260.00(+5.83%)
Mar 14, 2017 4740 4800 4460 4460 98 -280.00(-5.91%)
Mar 13, 2017 4860 4890 4700 4740 51 -60.00(-1.25%)
Mar 10, 2017 4900 4940 4500 4800 85 -40.00(-0.83%)
Mar 09, 2017 4300 4880 4220 4840 153 +540.00(+12.56%)
Mar 08, 2017 4120 4360 4120 4300 60 +220.00(+5.39%)
Mar 07, 2017 4240 4280 4020 4080 78 -200.00(-4.67%)
Mar 06, 2017 4360 4416 4200 4280 52 -100.00(-2.28%)
Mar 03, 2017 4440 4486 4340 4380 30 -60.00(-1.35%)
Mar 02, 2017 4400 4580 4360 4440 93 +40.00(+0.91%)
Mar 01, 2017 4460 4580 4320 4400 65 -40.00(-0.90%)
Feb 28, 2017 4560 4580 4320 4440 25 -140.00(-3.06%)
Feb 27, 2017 4460 4600 4300 4580 45 +100.00(+2.23%)
Feb 24, 2017 4460 4589 4340 4480 85 +0.00(+0.00%)
Feb 23, 2017 4660 4720 4300 4480 63 -200.00(-4.27%)
Feb 22, 2017 4820 4860 4660 4680 131 -140.00(-2.90%)
Feb 21, 2017 4920 4960 4660 4820 79 -140.00(-2.82%)
Feb 17, 2017 4960 4960 4960 0 +20.00(+0.40%)
Feb 16, 2017 5000 5058 4860 4940 59 -60.00(-1.20%)
Feb 15, 2017 4720 5120 4720 5000 140 +320.00(+6.84%)
Feb 14, 2017 4480 4700 4400 4680 102 +200.00(+4.46%)
Feb 13, 2017 4560 4600 4400 4480 78 -60.00(-1.32%)
Feb 10, 2017 4600 4600 4420 4540 40 -20.00(-0.44%)
Feb 09, 2017 4580 4720 4520 4560 36 +0.00(+0.00%)
Feb 08, 2017 4740 4760 4500 4560 50 -180.00(-3.80%)
Feb 07, 2017 4600 4780 4520 4740 96 +160.00(+3.49%)
Feb 06, 2017 4620 4640 4500 4580 55 -80.00(-1.72%)
Feb 03, 2017 4420 4700 4360 4660 98 +240.00(+5.43%)
Feb 02, 2017 4500 4560 4400 4420 49 -80.00(-1.78%)
Feb 01, 2017 4620 4620 4460 4500 43 -100.00(-2.17%)
Jan 31, 2017 4540 4640 4440 4600 98 +80.00(+1.77%)
Jan 30, 2017 4520 4606 4420 4520 95 -40.00(-0.88%)
Jan 27, 2017 4480 4660 4420 4560 81 +80.00(+1.79%)
Jan 26, 2017 4540 4540 4280 4480 106 -40.00(-0.88%)
Jan 25, 2017 4260 4590 4140 4520 215 +300.00(+7.11%)
Jan 24, 2017 4400 4420 4140 4220 93 -140.00(-3.21%)
Jan 23, 2017 4620 4620 4180 4360 196 -280.00(-6.03%)
Jan 20, 2017 4760 4780 4540 4640 90 -100.00(-2.11%)
Jan 19, 2017 4880 4900 4660 4740 185 -140.00(-2.87%)
Jan 18, 2017 5060 5100 4726 4880 171 -200.00(-3.94%)
Jan 17, 2017 5000 5160 4940 5080 248 +40.00(+0.79%)
Jan 13, 2017 5040 5040 5040 0 -80.00(-1.56%)
Jan 12, 2017 5300 5300 5020 5120 204 -180.00(-3.40%)
Jan 11, 2017 5460 5460 5160 5300 191 -140.00(-2.57%)
Jan 10, 2017 6000 6000 5160 5440 437 -140.00(-2.51%)
Jan 09, 2017 5480 6200 5300 5580 1,027 +200.00(+3.72%)
Jan 06, 2017 5080 5400 4900 5380 757 +340.00(+6.75%)
Jan 05, 2017 5420 5420 4800 5040 1,201 -220.00(-4.18%)
Jan 04, 2017 3860 5880 3640 5260 9,275 -4740.00(-47.40%)
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.