Agile Therap (NQ: AGRX )

1.890 USD +0.050 (+2.72%)
Streaming Delayed Price Updated: 9:14 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.340 9.460 9.050 9.270 10,832 -0.09(-0.96%)
Mar 30, 2015 9.220 9.660 8.890 9.360 15,797 +0.13(+1.41%)
Mar 27, 2015 8.900 9.420 8.900 9.230 22,309 +0.34(+3.82%)
Mar 26, 2015 8.890 9.780 8.220 8.890 25,027 +0.05(+0.57%)
Mar 25, 2015 9.170 9.170 8.545 8.840 30,140 -0.27(-2.96%)
Mar 24, 2015 9.300 9.500 8.930 9.110 19,401 -0.23(-2.46%)
Mar 23, 2015 9.584 9.730 9.090 9.340 25,922 -0.36(-3.71%)
Mar 20, 2015 9.910 10.00 9.580 9.700 64,824 -0.21(-2.12%)
Mar 19, 2015 9.860 9.970 9.764 9.910 11,854 +0.07(+0.71%)
Mar 18, 2015 9.860 9.941 9.490 9.840 17,682 -0.02(-0.20%)
Mar 17, 2015 9.610 9.880 9.250 9.860 19,406 +0.19(+1.96%)
Mar 16, 2015 10.03 10.03 9.090 9.670 47,304 -0.22(-2.22%)
Mar 13, 2015 10.00 10.14 9.830 9.890 37,649 -0.11(-1.10%)
Mar 12, 2015 9.810 10.27 9.640 10.00 55,086 +0.11(+1.11%)
Mar 11, 2015 9.770 10.11 9.670 9.890 21,574 +0.11(+1.12%)
Mar 10, 2015 9.710 9.840 9.020 9.780 42,030 -0.24(-2.40%)
Mar 09, 2015 10.45 10.63 9.690 10.02 59,154 -0.63(-5.92%)
Mar 06, 2015 10.99 11.07 10.60 10.65 17,195 -0.34(-3.09%)
Mar 05, 2015 11.18 11.18 10.96 10.99 46,095 -0.13(-1.17%)
Mar 04, 2015 10.89 11.18 10.68 11.12 34,801 +0.22(+2.02%)
Mar 03, 2015 10.70 10.91 10.60 10.90 31,484 +0.10(+0.93%)
Mar 02, 2015 10.86 10.86 10.57 10.80 40,275 -0.04(-0.37%)
Feb 27, 2015 10.80 10.89 10.45 10.84 97,154 +0.35(+3.34%)
Feb 26, 2015 10.00 10.62 9.870 10.49 113,337 +0.49(+4.90%)
Feb 25, 2015 9.930 10.23 9.750 10.00 84,973 +0.18(+1.83%)
Feb 24, 2015 9.700 10.24 9.680 9.820 168,096 +0.13(+1.34%)
Feb 23, 2015 9.640 9.690 9.140 9.690 26,907 +0.22(+2.32%)
Feb 20, 2015 9.500 9.540 8.961 9.470 17,843 +0.02(+0.21%)
Feb 19, 2015 9.170 9.660 9.170 9.450 15,816 +0.08(+0.85%)
Feb 18, 2015 9.110 9.500 9.062 9.370 21,644 -0.03(-0.32%)
Feb 17, 2015 8.720 9.700 8.310 9.400 97,814 +0.83(+9.68%)
Feb 13, 2015 9.000 8.570 8.570 8.570 14,300 -0.41(-4.62%)
Feb 12, 2015 9.140 9.140 8.830 8.985 40,271 -0.02(-0.17%)
Feb 11, 2015 8.920 9.210 8.920 9.000 18,579 +0.00(+0.00%)
Feb 10, 2015 8.960 9.240 8.561 9.000 37,092 +0.12(+1.35%)
Feb 09, 2015 9.000 9.143 8.820 8.880 61,851 -0.09(-1.00%)
Feb 06, 2015 8.790 9.000 8.125 8.970 72,772 +0.35(+4.06%)
Feb 05, 2015 8.700 8.940 8.250 8.620 59,106 -0.15(-1.71%)
Feb 04, 2015 8.650 8.970 8.500 8.770 38,887 -0.29(-3.20%)
Feb 03, 2015 9.110 9.250 8.500 9.060 37,574 +0.15(+1.68%)
Feb 02, 2015 8.810 9.240 8.510 8.910 76,759 +0.21(+2.41%)
Jan 30, 2015 8.430 8.760 8.250 8.700 12,923 +0.20(+2.35%)
Jan 29, 2015 8.330 8.920 8.330 8.500 100,787 +0.48(+5.99%)
Jan 28, 2015 7.910 8.280 7.850 8.020 69,028 +0.27(+3.48%)
Jan 27, 2015 7.730 7.890 7.710 7.750 16,859 +0.07(+0.91%)
Jan 26, 2015 7.750 8.080 7.550 7.680 59,314 +0.14(+1.86%)
Jan 23, 2015 7.260 7.740 6.900 7.540 10,968 +0.08(+1.07%)
Jan 22, 2015 7.690 7.690 6.620 7.460 46,270 -0.03(-0.40%)
Jan 21, 2015 7.000 7.900 7.000 7.490 81,907 +0.59(+8.55%)
Jan 20, 2015 6.050 6.990 6.000 6.900 64,604 +0.95(+15.97%)
Jan 16, 2015 5.880 6.150 5.820 5.950 15,143 -0.02(-0.34%)
Jan 15, 2015 6.000 6.080 5.800 5.970 12,420 -0.01(-0.17%)
Jan 14, 2015 6.310 6.310 5.900 5.980 29,885 -0.41(-6.42%)
Jan 13, 2015 6.850 6.850 6.350 6.390 10,374 -0.34(-5.05%)
Jan 12, 2015 7.000 7.000 6.710 6.730 14,228 -0.11(-1.61%)
Jan 09, 2015 6.610 7.050 6.400 6.840 31,116 +0.37(+5.74%)
Jan 08, 2015 6.660 6.730 6.376 6.469 16,823 -0.23(-3.45%)
Jan 07, 2015 6.709 6.840 6.270 6.700 16,519 +0.20(+3.08%)
Jan 06, 2015 6.170 6.710 6.170 6.500 19,903 +0.18(+2.85%)
Jan 05, 2015 6.320 6.320 6.201 6.320 14,240 +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.