Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2016	15280	15320	15320	15320	12	+100.00(+0.66%)
Jun 30, 2016	15260	15480	14900	15220	20	+0.00(+0.00%)
Jun 29, 2016	14920	15680	14680	15220	27	+400.00(+2.70%)
Jun 28, 2016	14180	15091	14180	14820	14	+740.00(+5.26%)
Jun 27, 2016	14700	14760	13860	14080	27	-1040.00(-6.88%)
Jun 24, 2016	13800	15280	13540	15120	109	+560.00(+3.85%)
Jun 23, 2016	13940	14600	13500	14560	16	+800.00(+5.81%)
Jun 22, 2016	13780	14160	12820	13760	14	-40.00(-0.29%)
Jun 21, 2016	14260	14260	13360	13800	12	-480.00(-3.36%)
Jun 20, 2016	14480	14480	13840	14280	38	-40.00(-0.28%)
Jun 17, 2016	15000	15000	14060	14320	74	-740.00(-4.91%)
Jun 16, 2016	14860	15100	14340	15060	15	+0.00(+0.00%)
Jun 15, 2016	15300	15480	14280	15060	19	-220.00(-1.44%)
Jun 14, 2016	15800	15900	14800	15280	37	-320.00(-2.05%)
Jun 13, 2016	16100	16240	15340	15600	31	-540.00(-3.35%)
Jun 10, 2016	15300	16220	15300	16140	36	+560.00(+3.59%)
Jun 09, 2016	15220	15840	15199	15580	20	+320.00(+2.10%)
Jun 08, 2016	16160	16200	15180	15260	34	-880.00(-5.45%)
Jun 07, 2016	16460	16600	16000	16140	32	+40.00(+0.25%)
Jun 06, 2016	16300	16540	15920	16100	27	-100.00(-0.62%)
Jun 03, 2016	16280	16620	16120	16200	28	-340.00(-2.06%)
Jun 02, 2016	17000	17300	16440	16540	44	+120.00(+0.73%)

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.