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 29, 2019 3100 3100 3020 3020 110 -60.00(-1.95%)
Mar 28, 2019 3020 3100 2960 3080 149 +40.00(+1.32%)
Mar 27, 2019 3000 3080 2980 3040 101 +0.00(+0.00%)
Mar 26, 2019 3060 3120 3000 3040 57 -20.00(-0.65%)
Mar 25, 2019 2940 3100 2940 3060 112 +100.00(+3.38%)
Mar 22, 2019 3120 3140 2900 2960 207 -160.00(-5.13%)
Mar 21, 2019 3120 3160 3000 3120 156 -40.00(-1.27%)
Mar 20, 2019 3200 3306 3100 3160 195 -20.00(-0.63%)
Mar 19, 2019 3180 3200 3140 3180 167 -20.00(-0.62%)
Mar 18, 2019 3200 3300 3140 3200 286 -20.00(-0.62%)
Mar 15, 2019 3280 3400 3060 3220 614 -20.00(-0.62%)
Mar 14, 2019 3220 3320 3200 3240 635 -60.00(-1.82%)
Mar 13, 2019 3380 3400 3160 3300 1,043 -40.00(-1.20%)
Mar 12, 2019 2860 3360 2640 3340 1,517 +460.00(+15.97%)
Mar 11, 2019 2280 2900 2280 2880 1,656 +600.00(+26.32%)
Mar 08, 2019 2160 2301 2100 2280 219 +80.00(+3.64%)
Mar 07, 2019 2200 2240 2160 2200 97 -40.00(-1.79%)
Mar 06, 2019 2180 2240 2040 2240 197 +100.00(+4.67%)
Mar 05, 2019 2300 2360 2080 2140 330 -80.00(-3.60%)
Mar 04, 2019 2060 2520 2060 2220 1,455 +360.00(+19.35%)
Mar 01, 2019 1800 1880 1800 1860 93 +58.00(+3.22%)
Feb 28, 2019 1820 1880 1800 1802 129 -78.20(-4.16%)
Feb 27, 2019 1844 1900 1804 1880 70 +0.20(+0.01%)
Feb 26, 2019 1900 1940 1820 1880 96 +12.20(+0.65%)
Feb 25, 2019 1809 2000 1809 1868 178 +27.80(+1.51%)
Feb 22, 2019 1820 1920 1800 1840 199 +39.80(+2.21%)
Feb 21, 2019 1900 2000 1800 1800 182 -111.80(-5.85%)
Feb 20, 2019 2060 2080 1800 1912 344 -148.00(-7.18%)
Feb 19, 2019 2140 2180 2000 2060 245 -80.00(-3.74%)
Feb 15, 2019 2240 2260 2100 2140 259 -120.00(-5.31%)
Feb 14, 2019 2220 2340 2060 2260 557 +40.00(+1.80%)
Feb 13, 2019 2040 2360 2020 2220 1,321 +240.00(+12.12%)
Feb 12, 2019 1860 2000 1840 1980 482 +160.00(+8.79%)
Feb 11, 2019 2000 2140 1800 1820 1,497 +40.00(+2.25%)
Feb 08, 2019 1720 1790 1640 1780 155 +100.00(+5.95%)
Feb 07, 2019 1700 1720 1640 1680 34 -7.60(-0.45%)
Feb 06, 2019 1648 1698 1600 1688 31 +39.80(+2.42%)
Feb 05, 2019 1680 1720 1645 1648 43 -52.00(-3.06%)
Feb 04, 2019 1630 1700 1600 1700 44 +49.80(+3.02%)
Feb 01, 2019 1600 1680 1600 1650 36 +30.00(+1.85%)
Jan 31, 2019 1660 1700 1600 1620 97 -63.20(-3.75%)
Jan 30, 2019 1698 1700 1600 1683 78 +12.00(+0.72%)
Jan 29, 2019 1680 1700 1651 1671 58 +9.00(+0.54%)
Jan 28, 2019 1680 1740 1629 1662 36 -37.80(-2.22%)
Jan 25, 2019 1720 1780 1680 1700 60 -80.00(-4.49%)
Jan 24, 2019 1800 1800 1720 1780 60 +2.40(+0.14%)
Jan 23, 2019 1720 1780 1600 1778 91 +17.40(+0.99%)
Jan 22, 2019 1794 1794 1700 1760 105 -21.80(-1.22%)
Jan 18, 2019 1560 1790 1560 1782 347 +222.00(+14.23%)
Jan 17, 2019 1560 1600 1518 1560 43 +0.00(+0.00%)
Jan 16, 2019 1528 1570 1500 1560 40 +30.00(+1.96%)
Jan 15, 2019 1560 1580 1500 1530 65 -30.00(-1.92%)
Jan 14, 2019 1532 1600 1532 1560 46 +0.00(+0.00%)
Jan 11, 2019 1640 1640 1520 1560 100 -20.00(-1.27%)
Jan 10, 2019 1540 1620 1520 1580 123 +0.00(+0.00%)
Jan 09, 2019 1560 1580 1500 1580 75 +0.00(+0.00%)
Jan 08, 2019 1580 1580 1500 1580 122 +58.40(+3.84%)
Jan 07, 2019 1525 1600 1406 1522 106 -38.40(-2.46%)
Jan 04, 2019 1494 1600 1410 1560 119 +80.00(+5.41%)
Jan 03, 2019 1420 1500 1320 1480 97 +50.00(+3.50%)
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.