Agile Therap (NQ: AGRX )

1.970 USD -0.020 (-1.01%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.250 6.250 6.040 6.210 20,641 +0.15(+2.48%)
Mar 30, 2016 6.120 6.140 6.020 6.060 7,053 -0.05(-0.82%)
Mar 29, 2016 5.750 6.160 5.750 6.110 29,861 +0.34(+5.89%)
Mar 28, 2016 5.860 6.230 5.760 5.770 10,260 -0.11(-1.87%)
Mar 24, 2016 5.730 5.880 5.880 5.880 17,900 +0.08(+1.38%)
Mar 23, 2016 5.960 6.480 5.750 5.800 38,899 -0.23(-3.81%)
Mar 22, 2016 5.870 6.130 5.830 6.030 27,365 +0.12(+2.03%)
Mar 21, 2016 5.760 5.950 5.700 5.910 26,233 +0.12(+2.07%)
Mar 18, 2016 5.610 5.820 5.540 5.790 82,988 +0.23(+4.14%)
Mar 17, 2016 5.620 5.860 5.320 5.560 458,149 -0.08(-1.42%)
Mar 16, 2016 5.820 5.910 5.500 5.640 32,200 -0.18(-3.09%)
Mar 15, 2016 5.820 6.244 5.730 5.820 43,771 -0.04(-0.68%)
Mar 14, 2016 5.820 5.965 5.730 5.860 22,760 +0.06(+1.03%)
Mar 11, 2016 5.870 6.090 5.700 5.800 51,083 -0.01(-0.17%)
Mar 10, 2016 6.110 6.120 5.690 5.810 44,012 -0.22(-3.65%)
Mar 09, 2016 6.000 6.480 5.820 6.030 12,301 +0.06(+1.01%)
Mar 08, 2016 6.570 6.775 5.855 5.970 30,565 -0.62(-9.41%)
Mar 07, 2016 6.380 6.710 6.300 6.590 50,581 +0.21(+3.29%)
Mar 04, 2016 6.050 6.640 6.050 6.380 38,852 +0.35(+5.80%)
Mar 03, 2016 6.140 6.160 5.930 6.030 25,681 -0.14(-2.27%)
Mar 02, 2016 5.800 6.220 5.660 6.170 36,279 +0.31(+5.29%)
Mar 01, 2016 5.810 5.900 5.515 5.860 30,046 +0.10(+1.74%)
Feb 29, 2016 6.200 6.220 5.750 5.760 241,711 -0.44(-7.10%)
Feb 26, 2016 5.860 6.210 5.790 6.200 48,316 +0.34(+5.80%)
Feb 25, 2016 6.140 6.190 5.725 5.860 26,463 -0.28(-4.56%)
Feb 24, 2016 5.820 6.240 5.820 6.140 68,408 +0.13(+2.16%)
Feb 23, 2016 6.050 6.130 5.820 6.010 61,217 -0.01(-0.17%)
Feb 22, 2016 6.000 6.130 5.830 6.020 54,506 +0.02(+0.33%)
Feb 19, 2016 5.960 6.110 5.915 6.000 40,105 +0.02(+0.33%)
Feb 18, 2016 6.120 6.120 5.910 5.980 39,875 -0.18(-2.92%)
Feb 17, 2016 6.159 6.300 5.950 6.160 52,566 +0.13(+2.16%)
Feb 16, 2016 6.320 6.320 5.910 6.030 54,126 -0.23(-3.67%)
Feb 12, 2016 6.120 6.260 6.260 6.260 81,700 +0.25(+4.16%)
Feb 11, 2016 5.910 6.080 5.710 6.010 39,033 -0.02(-0.33%)
Feb 10, 2016 5.910 6.230 5.630 6.030 119,760 +0.14(+2.38%)
Feb 09, 2016 5.840 5.990 5.664 5.890 60,068 -0.04(-0.67%)
Feb 08, 2016 5.740 5.950 5.480 5.930 91,488 +0.17(+2.95%)
Feb 05, 2016 6.170 6.170 5.750 5.760 87,449 -0.46(-7.40%)
Feb 04, 2016 5.960 6.490 5.938 6.220 111,167 +0.26(+4.36%)
Feb 03, 2016 6.480 6.510 5.900 5.960 135,999 -0.49(-7.60%)
Feb 02, 2016 6.650 7.040 6.214 6.450 176,403 -0.18(-2.71%)
Feb 01, 2016 6.110 6.950 6.105 6.630 90,477 +0.53(+8.69%)
Jan 29, 2016 6.200 6.360 5.920 6.100 292,354 -0.04(-0.65%)
Jan 28, 2016 6.400 6.400 6.100 6.140 57,256 -0.22(-3.46%)
Jan 27, 2016 6.570 6.780 6.250 6.360 86,125 -0.29(-4.36%)
Jan 26, 2016 6.210 6.910 6.110 6.650 221,756 +0.43(+6.91%)
Jan 25, 2016 6.680 6.680 5.960 6.220 301,934 -0.45(-6.75%)
Jan 22, 2016 6.360 6.670 6.100 6.670 1,258,396 -0.39(-5.52%)
Jan 21, 2016 7.460 7.543 7.020 7.060 35,464 -0.26(-3.55%)
Jan 20, 2016 7.440 7.580 6.800 7.320 41,189 +0.07(+0.97%)
Jan 19, 2016 7.350 7.780 7.030 7.250 37,937 +0.05(+0.69%)
Jan 15, 2016 7.400 7.200 7.200 7.200 31,300 -0.37(-4.89%)
Jan 14, 2016 7.880 7.900 7.311 7.570 37,400 -0.29(-3.69%)
Jan 13, 2016 7.810 8.055 7.530 7.860 64,824 +0.05(+0.64%)
Jan 12, 2016 8.490 8.490 7.670 7.810 83,061 -0.59(-7.02%)
Jan 11, 2016 8.500 9.043 8.080 8.400 84,150 +0.25(+3.07%)
Jan 08, 2016 8.680 9.020 8.030 8.150 48,067 +0.20(+2.52%)
Jan 07, 2016 7.860 8.380 7.730 7.950 38,262 -0.35(-4.22%)
Jan 06, 2016 8.800 8.810 8.160 8.300 37,910 -0.64(-7.16%)
Jan 05, 2016 9.270 10.00 8.675 8.940 51,378 -0.51(-5.40%)
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.