Agile Therap (NQ: AGRX )

2.410 USD -0.170 (-6.59%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 2.650 2.700 2.400 2.410 1,810,291 -0.17(-6.59%)
Mar 02, 2021 2.880 2.880 2.500 2.580 4,435,401 -0.44(-14.57%)
Mar 01, 2021 2.930 3.030 2.870 3.020 1,248,665 +0.15(+5.23%)
Feb 26, 2021 2.990 3.060 2.870 2.870 1,133,700 -0.17(-5.59%)
Feb 25, 2021 3.130 3.190 2.910 3.040 1,048,421 -0.09(-2.88%)
Feb 24, 2021 2.970 3.210 2.960 3.130 1,123,465 +0.19(+6.46%)
Feb 23, 2021 3.070 3.090 2.810 2.940 2,000,420 -0.15(-4.85%)
Feb 22, 2021 3.340 3.380 3.080 3.090 1,059,550 -0.26(-7.76%)
Feb 19, 2021 3.370 3.440 3.300 3.350 734,800 +0.05(+1.52%)
Feb 18, 2021 3.480 3.550 3.300 3.300 954,884 -0.18(-5.17%)
Feb 17, 2021 3.590 3.660 3.410 3.480 1,051,809 -0.17(-4.66%)
Feb 16, 2021 3.372 3.770 3.360 3.650 2,091,654 +0.33(+9.94%)
Feb 12, 2021 3.330 3.440 3.270 3.320 716,200 -0.03(-0.90%)
Feb 11, 2021 3.460 3.520 3.250 3.350 1,204,392 -0.07(-2.05%)
Feb 10, 2021 3.700 3.730 3.200 3.420 2,865,848 -0.19(-5.26%)
Feb 09, 2021 3.140 3.690 3.130 3.610 4,028,570 +0.49(+15.71%)
Feb 08, 2021 3.000 3.130 2.970 3.120 3,140,118 +0.14(+4.70%)
Feb 05, 2021 3.020 3.020 2.930 2.980 1,071,500 -0.02(-0.67%)
Feb 04, 2021 3.000 3.010 2.960 3.000 1,665,335 +0.04(+1.35%)
Feb 03, 2021 2.850 3.000 2.850 2.960 1,744,914 +0.12(+4.23%)
Feb 02, 2021 2.800 2.870 2.790 2.840 1,137,545 +0.03(+1.07%)
Feb 01, 2021 2.830 2.900 2.730 2.810 1,212,380 -0.01(-0.35%)
Jan 29, 2021 2.820 2.850 2.750 2.820 915,600 -0.01(-0.35%)
Jan 28, 2021 2.820 2.880 2.750 2.830 1,762,833 +0.01(+0.35%)
Jan 27, 2021 2.910 2.910 2.810 2.820 1,651,914 -0.14(-4.73%)
Jan 26, 2021 3.000 3.010 2.940 2.960 1,852,219 -0.04(-1.33%)
Jan 25, 2021 2.930 3.010 2.840 3.000 2,323,265 +0.06(+2.04%)
Jan 22, 2021 2.940 3.005 2.920 2.940 839,100 -0.03(-1.01%)
Jan 21, 2021 3.000 3.050 2.920 2.970 1,572,297 +0.00(+0.00%)
Jan 20, 2021 2.850 2.990 2.850 2.970 1,297,413 +0.11(+3.85%)
Jan 19, 2021 2.830 2.900 2.810 2.860 991,661 +0.05(+1.78%)
Jan 15, 2021 2.820 2.860 2.810 2.810 714,000 -0.03(-1.06%)
Jan 14, 2021 2.840 2.860 2.830 2.840 688,594 +0.00(+0.00%)
Jan 13, 2021 2.860 2.880 2.830 2.840 682,672 -0.04(-1.39%)
Jan 12, 2021 2.890 2.910 2.830 2.880 849,927 -0.02(-0.69%)
Jan 11, 2021 2.850 2.900 2.850 2.900 832,448 +0.04(+1.40%)
Jan 08, 2021 2.870 2.930 2.820 2.860 887,200 -0.03(-1.04%)
Jan 07, 2021 2.840 2.890 2.815 2.890 554,166 +0.09(+3.21%)
Jan 06, 2021 2.820 2.900 2.770 2.800 1,062,633 +0.00(+0.00%)
Jan 05, 2021 2.780 2.860 2.750 2.800 716,366 +0.01(+0.36%)
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.