Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18680 18920 18100 18540 5 -180.00(-0.96%)
Mar 30, 2015 18440 19320 17780 18720 7 +260.00(+1.41%)
Mar 27, 2015 17800 18840 17800 18460 11 +680.00(+3.82%)
Mar 26, 2015 17780 19560 16440 17780 12 +100.00(+0.57%)
Mar 25, 2015 18340 18340 17090 17680 15 -540.00(-2.96%)
Mar 24, 2015 18600 19000 17860 18220 9 -460.00(-2.46%)
Mar 23, 2015 19168 19460 18180 18680 12 -720.00(-3.71%)
Mar 20, 2015 19820 20000 19160 19400 32 -420.00(-2.12%)
Mar 19, 2015 19720 19940 19527 19820 5 +140.00(+0.71%)
Mar 18, 2015 19720 19882 18980 19680 8 -40.00(-0.20%)
Mar 17, 2015 19220 19760 18500 19720 9 +380.00(+1.96%)
Mar 16, 2015 20060 20060 18180 19340 23 -440.00(-2.22%)
Mar 13, 2015 20000 20280 19660 19780 18 -220.00(-1.10%)
Mar 12, 2015 19620 20540 19280 20000 27 +220.00(+1.11%)
Mar 11, 2015 19540 20220 19340 19780 10 +220.00(+1.12%)
Mar 10, 2015 19420 19680 18040 19560 21 -480.00(-2.40%)
Mar 09, 2015 20900 21260 19380 20040 29 -1260.00(-5.92%)
Mar 06, 2015 21980 22135 21200 21300 8 -680.00(-3.09%)
Mar 05, 2015 22360 22360 21916 21980 23 -260.00(-1.17%)
Mar 04, 2015 21780 22360 21360 22240 17 +440.00(+2.02%)
Mar 03, 2015 21400 21820 21200 21800 15 +200.00(+0.93%)
Mar 02, 2015 21720 21720 21140 21600 20 -80.00(-0.37%)
Feb 27, 2015 21600 21780 20900 21680 48 +700.00(+3.34%)
Feb 26, 2015 20000 21240 19740 20980 56 +980.00(+4.90%)
Feb 25, 2015 19860 20460 19500 20000 42 +360.00(+1.83%)
Feb 24, 2015 19400 20478 19360 19640 84 +260.00(+1.34%)
Feb 23, 2015 19280 19380 18280 19380 13 +440.00(+2.32%)
Feb 20, 2015 19000 19080 17922 18940 8 +40.00(+0.21%)
Feb 19, 2015 18340 19320 18340 18900 7 +160.00(+0.85%)
Feb 18, 2015 18220 19000 18124 18740 10 -60.00(-0.32%)
Feb 17, 2015 17440 19400 16620 18800 48 +1660.00(+9.68%)
Feb 13, 2015 18000 17140 17140 17140 7 -830.00(-4.62%)
Feb 12, 2015 18280 18280 17660 17970 20 -30.00(-0.17%)
Feb 11, 2015 17840 18420 17840 18000 9 +0.00(+0.00%)
Feb 10, 2015 17920 18480 17122 18000 18 +240.00(+1.35%)
Feb 09, 2015 18000 18286 17640 17760 30 -180.00(-1.00%)
Feb 06, 2015 17580 18000 16250 17940 36 +700.00(+4.06%)
Feb 05, 2015 17400 17880 16500 17240 29 -300.00(-1.71%)
Feb 04, 2015 17300 17940 17000 17540 19 -580.00(-3.20%)
Feb 03, 2015 18220 18500 17000 18120 18 +300.00(+1.68%)
Feb 02, 2015 17620 18480 17020 17820 38 +420.00(+2.41%)
Jan 30, 2015 16860 17520 16500 17400 6 +400.00(+2.35%)
Jan 29, 2015 16660 17840 16660 17000 50 +960.00(+5.99%)
Jan 28, 2015 15820 16560 15700 16040 34 +540.00(+3.48%)
Jan 27, 2015 15460 15780 15420 15500 8 +140.00(+0.91%)
Jan 26, 2015 15500 16160 15100 15360 29 +280.00(+1.86%)
Jan 23, 2015 14520 15480 13800 15080 5 +160.00(+1.07%)
Jan 22, 2015 15380 15380 13240 14920 23 -60.00(-0.40%)
Jan 21, 2015 14000 15800 14000 14980 40 +1180.00(+8.55%)
Jan 20, 2015 12100 13980 12000 13800 32 +1900.00(+15.97%)
Jan 16, 2015 11760 12300 11640 11900 7 -40.00(-0.34%)
Jan 15, 2015 12000 12160 11600 11940 6 -20.00(-0.17%)
Jan 14, 2015 12620 12620 11800 11960 14 -820.00(-6.42%)
Jan 13, 2015 13700 13700 12700 12780 5 -680.00(-5.05%)
Jan 12, 2015 14000 14000 13420 13460 7 -220.00(-1.61%)
Jan 09, 2015 13220 14100 12800 13680 15 +742.40(+5.74%)
Jan 08, 2015 13320 13460 12752 12938 8 -462.40(-3.45%)
Jan 07, 2015 13418 13680 12540 13400 8 +400.00(+3.08%)
Jan 06, 2015 12340 13420 12340 13000 9 +360.00(+2.85%)
Jan 05, 2015 12640 12640 12401 12640 7 +0.00(+0.00%)
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.