Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15040	15060	13020	14600	97	-680.00(-4.45%)
Sep 29, 2014	15400	15400	14530	15280	20	-820.00(-5.09%)
Sep 26, 2014	16020	16800	16000	16100	10	+140.00(+0.88%)
Sep 25, 2014	15480	16240	15480	15960	5	+540.00(+3.50%)
Sep 24, 2014	15340	16356	15100	15420	14	+80.00(+0.52%)
Sep 23, 2014	15320	15920	15080	15340	5	-160.00(-1.03%)
Sep 22, 2014	16840	17840	15020	15500	24	-1300.00(-7.74%)
Sep 19, 2014	17640	19700	16740	16800	87	-700.00(-4.00%)
Sep 18, 2014	16600	18180	16500	17500	15	+1100.00(+6.71%)
Sep 17, 2014	16816	17660	16380	16400	17	-680.00(-3.98%)
Sep 16, 2014	17400	18480	15680	17080	44	-320.00(-1.84%)
Sep 15, 2014	19140	19140	17180	17400	25	-1680.00(-8.81%)
Sep 12, 2014	19900	19940	19450	19080	8	-800.00(-4.02%)
Sep 11, 2014	19880	20020	18100	19880	42	-80.00(-0.40%)
Sep 10, 2014	19940	20200	19840	19960	12	-40.00(-0.20%)
Sep 09, 2014	20020	20360	19600	20000	18	+60.00(+0.30%)
Sep 08, 2014	18620	21000	18500	19940	31	+1160.00(+6.18%)
Sep 05, 2014	18860	19180	17540	18780	16	-200.00(-1.05%)
Sep 04, 2014	20000	20250	18980	18980	65	-920.00(-4.62%)
Sep 03, 2014	18780	19980	18620	19900	49	+1140.00(+6.08%)
Sep 02, 2014	17580	18850	17580	18760	77	+1880.00(+11.14%)
Aug 29, 2014	15380	16880	16880	16880	39	+1480.00(+9.61%)
Aug 28, 2014	15140	15800	14902	15400	9	+379.00(+2.52%)
Aug 27, 2014	14900	15340	14120	15021	13	+61.00(+0.41%)
Aug 26, 2014	14840	15240	14650	14960	4	-440.00(-2.86%)
Aug 25, 2014	15400	15620	15040	15400	13	+120.00(+0.79%)
Aug 22, 2014	15260	15260	15002	15280	3	+100.00(+0.66%)
Aug 21, 2014	15500	15500	15000	15180	6	-360.00(-2.32%)
Aug 20, 2014	14920	15620	14905	15540	11	+700.00(+4.72%)
Aug 19, 2014	14460	15336	14460	14840	32	+360.00(+2.49%)
Aug 18, 2014	14520	14600	13700	14480	35	-240.00(-1.63%)
Aug 15, 2014	15900	16000	12840	14720	59	+2280.00(+18.33%)
Aug 14, 2014	12360	12360	12000	12440	31	-140.00(-1.11%)
Aug 13, 2014	12660	12900	12200	12580	8	-100.00(-0.79%)
Aug 12, 2014	13140	13230	12660	12680	8	-460.00(-3.50%)
Aug 11, 2014	13060	13240	13040	13140	7	+240.00(+1.86%)
Aug 08, 2014	12640	13530	12380	12900	13	-620.00(-4.59%)
Aug 07, 2014	12100	14000	11940	13520	31	+1380.00(+11.37%)
Aug 06, 2014	11820	12300	11640	12140	16	+120.00(+1.00%)
Aug 05, 2014	11860	12060	11600	12020	12	+200.00(+1.69%)
Aug 04, 2014	11960	12000	11800	11820	14	-180.00(-1.50%)
Aug 01, 2014	12620	12700	11940	12000	23	-500.00(-4.00%)
Jul 31, 2014	12120	12680	11920	12500	31	+340.00(+2.80%)
Jul 30, 2014	12200	12400	12120	12160	9	-60.00(-0.49%)
Jul 29, 2014	13200	13200	12200	12220	35	-940.00(-7.14%)
Jul 28, 2014	13520	13975	13020	13160	13	-360.00(-2.66%)
Jul 25, 2014	13860	13880	13400	13520	11	+100.00(+0.75%)
Jul 24, 2014	14000	14000	13100	13420	21	-640.00(-4.55%)
Jul 23, 2014	14300	14499	13960	14060	8	-160.00(-1.13%)
Jul 22, 2014	14320	14320	13960	14220	11	-80.00(-0.56%)
Jul 21, 2014	14100	14440	14041	14300	18	-180.00(-1.24%)
Jul 18, 2014	14040	15000	14040	14480	18	+490.00(+3.50%)
Jul 17, 2014	14000	14436	13940	13990	13	-10.00(-0.07%)
Jul 16, 2014	14020	14180	13980	14000	13	-20.20(-0.14%)
Jul 15, 2014	14900	15200	13980	14020	60	-1219.80(-8.00%)
Jul 14, 2014	16040	16040	15000	15240	38	-780.00(-4.87%)
Jul 11, 2014	15840	16240	15736	16020	7	+0.00(+0.00%)
Jul 10, 2014	16060	16200	15040	16020	21	-400.00(-2.44%)
Jul 09, 2014	17040	17520	16000	16420	14	-700.00(-4.09%)
Jul 08, 2014	17540	17540	16800	17120	19	+40.00(+0.23%)
Jul 07, 2014	18460	18460	17000	17080	34	-780.00(-4.37%)
Jul 03, 2014	18400	17860	17860	17860	26	+280.00(+1.59%)
Jul 02, 2014	17720	19000	17240	17580	57	-200.00(-1.12%)

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.