Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	13900	14300	13647	13960	33	+40.00(+0.29%)
Sep 29, 2016	14640	14820	13670	13920	13	-620.00(-4.26%)
Sep 28, 2016	14930	14930	14460	14540	12	-140.00(-0.95%)
Sep 27, 2016	14460	14900	14450	14680	31	+260.00(+1.80%)
Sep 26, 2016	14300	14880	14240	14420	34	-80.00(-0.55%)
Sep 23, 2016	14600	14920	14260	14500	12	-100.00(-0.68%)
Sep 22, 2016	14960	15160	14440	14600	8	-280.00(-1.88%)
Sep 21, 2016	14960	15119	14500	14880	16	-20.00(-0.13%)
Sep 20, 2016	15120	15120	14500	14900	8	-80.00(-0.53%)
Sep 19, 2016	14560	15340	14424	14980	17	+420.00(+2.88%)
Sep 16, 2016	14280	14620	13980	14560	53	+380.00(+2.68%)
Sep 15, 2016	13840	14380	13820	14180	7	+100.00(+0.71%)
Sep 14, 2016	14300	14340	13880	14080	7	-140.00(-0.98%)
Sep 13, 2016	14220	14640	14040	14220	12	-260.00(-1.80%)
Sep 12, 2016	13620	14520	13620	14480	12	+920.00(+6.78%)
Sep 09, 2016	14160	14240	13520	13560	16	-580.00(-4.10%)
Sep 08, 2016	14120	14540	13940	14140	34	-180.00(-1.26%)
Sep 07, 2016	14480	14480	14060	14320	17	+120.00(+0.85%)
Sep 06, 2016	14340	14580	14000	14200	23	-140.00(-0.98%)
Sep 02, 2016	15060	14340	14340	14340	20	-580.00(-3.89%)
Sep 01, 2016	14600	14920	14600	14920	71	+440.00(+3.04%)
Aug 31, 2016	15160	15160	14100	14480	31	-220.00(-1.50%)
Aug 30, 2016	15292	15292	14520	14700	20	-380.00(-2.52%)
Aug 29, 2016	14440	15340	14420	15080	8	+620.00(+4.29%)
Aug 26, 2016	15000	15000	14400	14460	4	-220.00(-1.50%)
Aug 25, 2016	15100	15384	14540	14680	7	-440.00(-2.91%)
Aug 24, 2016	14760	16300	14760	15120	31	+460.00(+3.14%)
Aug 23, 2016	14080	14940	14080	14660	8	+580.00(+4.12%)
Aug 22, 2016	14040	14380	14020	14080	2	+80.00(+0.57%)
Aug 19, 2016	14120	14220	13940	14000	9	-140.00(-0.99%)
Aug 18, 2016	13420	14378	13420	14140	12	+220.00(+1.58%)
Aug 17, 2016	14100	14160	13780	13920	23	-180.00(-1.28%)
Aug 16, 2016	14160	14240	13660	14100	9	+120.00(+0.86%)
Aug 15, 2016	14080	14160	13600	13980	31	+120.00(+0.87%)
Aug 12, 2016	14500	14730	13780	13860	21	-520.00(-3.62%)
Aug 11, 2016	14070	14460	13840	14380	101	+400.00(+2.86%)
Aug 10, 2016	14100	14300	13520	13980	82	-20.00(-0.14%)
Aug 09, 2016	14196	14480	13720	14000	209	-720.00(-4.89%)
Aug 08, 2016	14120	14860	14120	14720	16	+700.00(+4.99%)
Aug 05, 2016	13980	14100	13900	14020	10	+120.00(+0.86%)
Aug 04, 2016	14160	14202	13600	13900	9	-200.00(-1.42%)
Aug 03, 2016	14260	14560	14000	14100	16	-40.00(-0.28%)
Aug 02, 2016	14760	14760	13800	14140	13	-520.00(-3.55%)
Aug 01, 2016	13980	14800	13980	14660	9	+660.00(+4.71%)
Jul 29, 2016	13560	14040	13470	14000	22	+440.00(+3.24%)
Jul 28, 2016	13920	14080	13440	13560	2	-420.00(-3.00%)
Jul 27, 2016	13460	14020	13300	13980	9	+640.00(+4.80%)
Jul 26, 2016	13540	13574	13220	13340	48	-120.00(-0.89%)
Jul 25, 2016	13940	13940	13400	13460	6	-260.00(-1.90%)
Jul 22, 2016	13520	13840	13300	13720	12	+400.00(+3.00%)
Jul 21, 2016	13560	13560	13060	13320	8	-280.00(-2.06%)
Jul 20, 2016	13280	13900	13070	13600	33	+440.00(+3.34%)
Jul 19, 2016	13620	13620	13100	13160	11	-400.00(-2.95%)
Jul 18, 2016	13978	14040	13520	13560	48	-460.00(-3.28%)
Jul 15, 2016	14000	14100	13560	14020	11	+100.00(+0.72%)
Jul 14, 2016	14460	14460	13910	13920	15	-280.00(-1.97%)
Jul 13, 2016	14540	14580	14140	14200	18	-340.00(-2.34%)
Jul 12, 2016	15180	15180	14360	14540	83	-560.00(-3.71%)
Jul 11, 2016	14980	15400	14900	15100	17	+140.00(+0.94%)
Jul 08, 2016	14580	15140	14480	14960	14	+480.00(+3.31%)
Jul 07, 2016	14500	15120	14290	14480	16	-480.00(-3.21%)
Jul 05, 2016	15340	15400	14660	14960	87	-360.00(-2.35%)

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.