Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17960	18040	17460	17660	5	-660.00(-3.60%)
Aug 28, 2015	16640	18340	16640	18320	14	+1460.00(+8.66%)
Aug 27, 2015	16860	16860	16420	16860	10	+20.00(+0.12%)
Aug 26, 2015	16820	17421	16260	16840	9	+380.00(+2.31%)
Aug 25, 2015	17020	17020	15920	16460	13	+260.00(+1.60%)
Aug 24, 2015	15760	16900	15175	16200	33	-140.00(-0.86%)
Aug 21, 2015	16100	17520	15000	16340	39	-160.00(-0.97%)
Aug 20, 2015	16700	16840	16500	16500	34	-440.00(-2.60%)
Aug 19, 2015	17300	17360	16900	16940	9	-520.00(-2.98%)
Aug 18, 2015	17800	17860	17000	17460	23	-420.00(-2.35%)
Aug 17, 2015	17980	18000	17260	17880	13	-240.00(-1.32%)
Aug 14, 2015	16980	18240	16980	18120	17	+1140.00(+6.71%)
Aug 13, 2015	18000	18180	16860	16980	14	-1020.00(-5.67%)
Aug 12, 2015	17600	18000	16920	18000	32	+200.00(+1.12%)
Aug 11, 2015	17320	17900	17200	17800	17	+420.00(+2.42%)
Aug 10, 2015	17240	17628	16920	17380	42	+220.00(+1.28%)
Aug 07, 2015	16740	17480	16740	17160	30	+200.00(+1.18%)
Aug 06, 2015	17800	17800	16880	16960	26	-800.00(-4.50%)
Aug 05, 2015	18400	18400	17600	17760	30	-280.00(-1.55%)
Aug 04, 2015	17420	18280	17420	18040	22	+700.00(+4.04%)
Aug 03, 2015	18100	18720	17120	17340	35	-920.00(-5.04%)
Jul 31, 2015	19440	19440	18200	18260	23	-1180.00(-6.07%)
Jul 30, 2015	19720	19720	19040	19440	15	-260.00(-1.32%)
Jul 29, 2015	20000	20000	19480	19700	20	-180.00(-0.91%)
Jul 28, 2015	19760	20040	19380	19880	27	+280.00(+1.43%)
Jul 27, 2015	21280	21340	19160	19600	54	-2100.00(-9.68%)
Jul 24, 2015	21040	21980	21040	21700	28	+600.00(+2.84%)
Jul 23, 2015	21600	21600	21020	21100	19	-340.00(-1.59%)
Jul 22, 2015	21300	21920	21060	21440	44	+40.00(+0.19%)
Jul 21, 2015	21620	21780	21147	21400	22	-300.00(-1.38%)
Jul 20, 2015	22520	22520	21280	21700	30	-500.00(-2.25%)
Jul 17, 2015	22080	22600	21742	22200	53	+200.00(+0.91%)
Jul 16, 2015	21800	22100	21210	22000	28	+520.00(+2.42%)
Jul 15, 2015	21900	22138	20860	21480	43	-60.00(-0.28%)
Jul 14, 2015	21240	22000	21240	21540	23	+400.00(+1.89%)
Jul 13, 2015	20660	21200	20503	21140	42	+640.00(+3.12%)
Jul 10, 2015	19100	21260	19100	20500	83	+1560.00(+8.24%)
Jul 09, 2015	19020	19900	18780	18940	44	+160.00(+0.85%)
Jul 08, 2015	19660	19660	18120	18780	50	-1000.00(-5.06%)
Jul 07, 2015	19720	19900	18630	19780	56	+60.00(+0.30%)
Jul 06, 2015	17580	19760	17560	19720	36	+2280.00(+13.07%)
Jul 02, 2015	17400	17440	17440	17440	19	+200.00(+1.16%)
Jul 01, 2015	17400	17720	17085	17240	28	+60.00(+0.35%)
Jun 30, 2015	17800	17800	17100	17180	68	-580.00(-3.27%)
Jun 29, 2015	18420	18940	17660	17760	36	-660.00(-3.58%)
Jun 26, 2015	17920	18960	17900	18420	617	+480.00(+2.68%)
Jun 25, 2015	18685	18685	17720	17940	24	-60.00(-0.33%)
Jun 24, 2015	18180	18240	17900	18000	24	-140.00(-0.77%)
Jun 23, 2015	17200	18380	17200	18140	40	+920.00(+5.34%)
Jun 22, 2015	17920	18000	17120	17220	24	-340.00(-1.94%)
Jun 19, 2015	18660	18760	17560	17560	34	-940.00(-5.08%)
Jun 18, 2015	17860	18790	17820	18500	21	+660.00(+3.70%)
Jun 17, 2015	17900	18440	17300	17840	87	+0.00(+0.00%)
Jun 16, 2015	17920	18340	17700	17840	14	-100.00(-0.56%)
Jun 15, 2015	18100	19700	17480	17940	37	-340.00(-1.86%)
Jun 12, 2015	19340	19340	18280	18280	12	-580.00(-3.08%)
Jun 11, 2015	19380	19680	18600	18860	11	-640.00(-3.28%)
Jun 10, 2015	19080	19940	18260	19500	35	+320.00(+1.67%)
Jun 09, 2015	18360	19240	18000	19180	16	+740.00(+4.01%)
Jun 08, 2015	18480	18880	17940	18440	16	-60.00(-0.32%)
Jun 05, 2015	18780	19520	18360	18500	22	-320.00(-1.70%)
Jun 04, 2015	18860	19160	18221	18820	26	+420.00(+2.28%)
Jun 03, 2015	17940	18640	17300	18400	39	+640.00(+3.60%)
Jun 02, 2015	17400	17800	17040	17760	17	+0.00(+0.00%)

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.