Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8300	9120	8280	8920	214	+640.00(+7.73%)
Sep 28, 2017	8640	8880	8240	8280	183	-320.00(-3.72%)
Sep 27, 2017	8160	8680	8160	8600	141	+520.00(+6.44%)
Sep 26, 2017	8100	8300	8000	8080	96	+20.00(+0.25%)
Sep 25, 2017	8080	8260	7882	8060	167	+40.00(+0.50%)
Sep 22, 2017	7700	8200	7400	8020	322	+480.00(+6.37%)
Sep 21, 2017	7440	7580	7330	7540	82	+80.00(+1.07%)
Sep 20, 2017	7280	7460	7140	7460	59	+200.00(+2.75%)
Sep 19, 2017	7500	7500	7100	7260	71	-200.00(-2.68%)
Sep 18, 2017	7780	7800	7400	7460	78	-200.00(-2.61%)
Sep 15, 2017	7580	7660	7340	7660	156	+140.00(+1.86%)
Sep 14, 2017	7520	7580	7040	7520	513	+520.00(+7.43%)
Sep 13, 2017	7060	7200	6900	7000	84	-60.00(-0.85%)
Sep 12, 2017	7060	7280	7020	7060	93	+20.00(+0.28%)
Sep 11, 2017	7000	7120	6940	7040	92	+100.00(+1.44%)
Sep 08, 2017	6800	7160	6800	6940	263	+160.00(+2.36%)
Sep 07, 2017	6700	6900	6700	6780	172	+100.00(+1.50%)
Sep 06, 2017	6780	6860	6660	6680	66	-100.00(-1.47%)
Sep 05, 2017	6840	6930	6700	6780	56	-120.00(-1.74%)
Sep 01, 2017	6940	6960	6720	6900	101	+20.00(+0.29%)
Aug 31, 2017	6920	7040	6801	6880	97	+40.00(+0.58%)
Aug 30, 2017	6840	6960	6780	6840	106	+80.00(+1.18%)
Aug 29, 2017	6640	6840	6500	6760	112	+240.00(+3.68%)
Aug 28, 2017	6680	6780	6520	6520	75	-140.00(-2.10%)
Aug 25, 2017	6680	6780	6560	6660	58	+0.00(+0.00%)
Aug 24, 2017	6640	6740	6560	6660	58	+40.00(+0.60%)
Aug 23, 2017	6640	6700	6500	6620	37	-20.00(-0.30%)
Aug 22, 2017	6780	6780	6600	6640	50	-40.00(-0.60%)
Aug 21, 2017	6700	6800	6560	6680	50	-120.00(-1.76%)
Aug 18, 2017	6840	6880	6620	6800	39	-160.00(-2.30%)
Aug 17, 2017	6880	7050	6500	6960	126	+100.00(+1.46%)
Aug 16, 2017	6960	7013	6620	6860	103	-120.00(-1.72%)
Aug 15, 2017	6900	7080	6535	6980	82	+120.00(+1.75%)
Aug 14, 2017	6660	6920	6520	6860	146	+260.00(+3.94%)
Aug 11, 2017	6520	6740	6400	6600	117	+60.00(+0.92%)
Aug 10, 2017	6200	6540	6200	6540	138	+220.00(+3.48%)
Aug 09, 2017	6500	6640	6130	6320	247	-260.00(-3.95%)
Aug 08, 2017	6480	6580	6200	6580	221	+60.00(+0.92%)
Aug 07, 2017	6860	6880	6180	6520	311	-380.00(-5.51%)
Aug 04, 2017	6760	6920	6260	6900	420	+300.00(+4.55%)
Aug 03, 2017	7000	7260	6600	6600	1,854	-2540.00(-27.79%)
Aug 02, 2017	9220	9340	8820	9140	47	-60.00(-0.65%)
Aug 01, 2017	9480	9484	8800	9200	56	-280.00(-2.95%)
Jul 31, 2017	10120	10120	9060	9480	77	-420.00(-4.24%)
Jul 28, 2017	9360	11200	9240	9900	457	+700.00(+7.61%)
Jul 27, 2017	9520	9520	9020	9200	99	-340.00(-3.56%)
Jul 26, 2017	9820	9900	8500	9540	125	-340.00(-3.44%)
Jul 25, 2017	10520	10700	9880	9880	82	-500.00(-4.82%)
Jul 24, 2017	10400	10540	10080	10380	66	+0.00(+0.00%)
Jul 21, 2017	10720	10740	10120	10380	104	-360.00(-3.35%)
Jul 20, 2017		10900	9860	10740	210	+880.00(+8.92%)
Jul 19, 2017	8760	10240	8620	9860	276	+1520.00(+18.23%)
Jul 18, 2017	8520	8600	8100	8340	51	-20.00(-0.24%)
Jul 17, 2017	7940	8400	7904	8360	35	+400.00(+5.03%)
Jul 14, 2017	7900	8100	7760	7960	47	+80.00(+1.02%)
Jul 13, 2017	7780	7920	7720	7880	38	+140.00(+1.81%)
Jul 12, 2017	7600	7780	7500	7740	28	+240.00(+3.20%)
Jul 11, 2017	7520	7584	7436	7500	12	+40.00(+0.54%)
Jul 10, 2017	7460	7580	7410	7460	23	+0.00(+0.00%)
Jul 07, 2017	7420	7500	7400	7460	20	+20.00(+0.27%)
Jul 06, 2017	7520	7540	7380	7440	22	-60.00(-0.80%)
Jul 05, 2017	7680	7840	7380	7500	36	-160.00(-2.09%)

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.