Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	6560	6777	6320	6410	104	-170.00(-2.58%)
Mar 30, 2017	7040	7080	6220	6580	353	-400.00(-5.73%)
Mar 29, 2017	6380	7280	6184	6980	549	+660.00(+10.44%)
Mar 28, 2017	6040	6400	5980	6320	160	+320.00(+5.33%)
Mar 27, 2017	5880	6160	5700	6000	129	+80.00(+1.35%)
Mar 24, 2017	5960	6460	5760	5920	345	+0.00(+0.00%)
Mar 23, 2017	5400	6000	5320	5920	227	+540.00(+10.04%)
Mar 22, 2017	5300	5380	5200	5380	95	+180.00(+3.46%)
Mar 21, 2017	5440	5445	5200	5200	122	-220.00(-4.06%)
Mar 20, 2017	5760	5800	5320	5420	126	-460.00(-7.82%)
Mar 17, 2017	5440	6560	5400	5880	1,387	+500.00(+9.29%)
Mar 16, 2017	4720	5760	4680	5380	644	+660.00(+13.98%)
Mar 15, 2017	4500	4740	4500	4720	165	+260.00(+5.83%)
Mar 14, 2017	4740	4800	4460	4460	98	-280.00(-5.91%)
Mar 13, 2017	4860	4890	4700	4740	51	-60.00(-1.25%)
Mar 10, 2017	4900	4940	4500	4800	85	-40.00(-0.83%)
Mar 09, 2017	4300	4880	4220	4840	153	+540.00(+12.56%)
Mar 08, 2017	4120	4360	4120	4300	60	+220.00(+5.39%)
Mar 07, 2017	4240	4280	4020	4080	78	-200.00(-4.67%)
Mar 06, 2017	4360	4416	4200	4280	52	-100.00(-2.28%)
Mar 03, 2017	4440	4486	4340	4380	30	-60.00(-1.35%)
Mar 02, 2017	4400	4580	4360	4440	93	+40.00(+0.91%)
Mar 01, 2017	4460	4580	4320	4400	65	-40.00(-0.90%)
Feb 28, 2017	4560	4580	4320	4440	25	-140.00(-3.06%)
Feb 27, 2017	4460	4600	4300	4580	45	+100.00(+2.23%)
Feb 24, 2017	4460	4589	4340	4480	85	+0.00(+0.00%)
Feb 23, 2017	4660	4720	4300	4480	63	-200.00(-4.27%)
Feb 22, 2017	4820	4860	4660	4680	131	-140.00(-2.90%)
Feb 21, 2017	4920	4960	4660	4820	79	-140.00(-2.82%)
Feb 17, 2017		4960	4960	4960	0	+20.00(+0.40%)
Feb 16, 2017	5000	5058	4860	4940	59	-60.00(-1.20%)
Feb 15, 2017	4720	5120	4720	5000	140	+320.00(+6.84%)
Feb 14, 2017	4480	4700	4400	4680	102	+200.00(+4.46%)
Feb 13, 2017	4560	4600	4400	4480	78	-60.00(-1.32%)
Feb 10, 2017	4600	4600	4420	4540	40	-20.00(-0.44%)
Feb 09, 2017	4580	4720	4520	4560	36	+0.00(+0.00%)
Feb 08, 2017	4740	4760	4500	4560	50	-180.00(-3.80%)
Feb 07, 2017	4600	4780	4520	4740	96	+160.00(+3.49%)
Feb 06, 2017	4620	4640	4500	4580	55	-80.00(-1.72%)
Feb 03, 2017	4420	4700	4360	4660	98	+240.00(+5.43%)
Feb 02, 2017	4500	4560	4400	4420	49	-80.00(-1.78%)
Feb 01, 2017	4620	4620	4460	4500	43	-100.00(-2.17%)
Jan 31, 2017	4540	4640	4440	4600	98	+80.00(+1.77%)
Jan 30, 2017	4520	4606	4420	4520	95	-40.00(-0.88%)
Jan 27, 2017	4480	4660	4420	4560	81	+80.00(+1.79%)
Jan 26, 2017	4540	4540	4280	4480	106	-40.00(-0.88%)
Jan 25, 2017	4260	4590	4140	4520	215	+300.00(+7.11%)
Jan 24, 2017	4400	4420	4140	4220	93	-140.00(-3.21%)
Jan 23, 2017	4620	4620	4180	4360	196	-280.00(-6.03%)
Jan 20, 2017	4760	4780	4540	4640	90	-100.00(-2.11%)
Jan 19, 2017	4880	4900	4660	4740	185	-140.00(-2.87%)
Jan 18, 2017	5060	5100	4726	4880	171	-200.00(-3.94%)
Jan 17, 2017	5000	5160	4940	5080	248	+40.00(+0.79%)
Jan 13, 2017		5040	5040	5040	0	-80.00(-1.56%)
Jan 12, 2017	5300	5300	5020	5120	204	-180.00(-3.40%)
Jan 11, 2017	5460	5460	5160	5300	191	-140.00(-2.57%)
Jan 10, 2017	6000	6000	5160	5440	437	-140.00(-2.51%)
Jan 09, 2017	5480	6200	5300	5580	1,027	+200.00(+3.72%)
Jan 06, 2017	5080	5400	4900	5380	757	+340.00(+6.75%)
Jan 05, 2017	5420	5420	4800	5040	1,201	-220.00(-4.18%)
Jan 04, 2017	3860	5880	3640	5260	9,275	-4740.00(-47.40%)
Jan 03, 2017	11540	11627	8920	10000	1,160	-1400.00(-12.28%)
Dec 30, 2016		11400	11400	11400	0	-660.00(-5.47%)
Dec 29, 2016	12300	12846	11920	12060	106	-200.00(-1.63%)
Dec 28, 2016	12880	12980	12200	12260	81	-760.00(-5.84%)
Dec 27, 2016	13140	13320	12800	13020	41	-220.00(-1.66%)
Dec 23, 2016		13240	13240	13240	0	+140.00(+1.07%)
Dec 22, 2016	12900	13140	12700	13100	65	+120.00(+0.92%)
Dec 21, 2016	13520	13660	12774	12980	78	-480.00(-3.57%)
Dec 20, 2016	13860	13880	13340	13460	107	-280.00(-2.04%)
Dec 19, 2016	13600	14120	13420	13740	167	+240.00(+1.78%)
Dec 16, 2016	13160	13900	13160	13500	175	+420.00(+3.21%)
Dec 15, 2016	13270	13444	13020	13080	24	-140.00(-1.06%)
Dec 14, 2016	13320	13480	13080	13220	22	-220.00(-1.64%)
Dec 13, 2016	13620	13732	13235	13440	32	+0.00(+0.00%)
Dec 12, 2016	13420	13610	13180	13440	29	+20.00(+0.15%)
Dec 09, 2016	13640	13760	13360	13420	63	-100.00(-0.74%)
Dec 08, 2016	13460	13710	13200	13520	58	+120.00(+0.90%)
Dec 07, 2016	13700	13720	13340	13400	142	-300.00(-2.19%)
Dec 06, 2016	13920	13930	13500	13700	24	-220.00(-1.58%)
Dec 05, 2016	13520	14000	13520	13920	39	+400.00(+2.96%)
Dec 02, 2016	13500	13880	13500	13520	24	+20.00(+0.15%)
Dec 01, 2016	13720	13940	13500	13500	19	-240.00(-1.75%)
Nov 30, 2016	13740	14172	13620	13740	34	-20.00(-0.15%)
Nov 29, 2016	14000	14040	13600	13760	20	-200.00(-1.43%)
Nov 28, 2016	13720	14000	13580	13960	27	+280.00(+2.05%)
Nov 25, 2016	13720	13980	13500	13680	8	-60.00(-0.44%)
Nov 23, 2016		13740	13740	13740	0	-60.00(-0.43%)
Nov 22, 2016	13720	14120	13060	13800	59	+40.00(+0.29%)
Nov 21, 2016	14400	14414	13620	13760	65	-620.00(-4.31%)
Nov 18, 2016	14240	14620	13800	14380	91	+220.00(+1.55%)
Nov 17, 2016	14220	14600	13680	14160	46	-80.00(-0.56%)
Nov 16, 2016	14040	14560	13900	14240	69	+80.00(+0.56%)
Nov 15, 2016	14080	14600	13900	14160	28	+160.00(+1.14%)
Nov 14, 2016	14500	14780	13900	14000	80	-380.00(-2.64%)
Nov 11, 2016	13300	14580	12820	14380	81	+1100.00(+8.28%)
Nov 10, 2016	14340	14340	13620	13280	55	-940.00(-6.61%)
Nov 09, 2016	15240	15240	13920	14220	39	-1060.00(-6.94%)
Nov 08, 2016	15100	15600	14400	15280	37	+220.00(+1.46%)
Nov 07, 2016	14600	15480	14341	15060	26	+700.00(+4.87%)
Nov 04, 2016	13820	14960	13800	14360	11	+480.00(+3.46%)
Nov 03, 2016	14900	15300	13760	13880	15	-1080.00(-7.22%)
Nov 02, 2016	15240	15240	14560	14960	14	-160.00(-1.06%)
Nov 01, 2016	15180	15400	14980	15120	13	-80.00(-0.53%)
Oct 31, 2016	15320	15320	14688	15200	28	-120.00(-0.78%)
Oct 28, 2016	15180	15360	15100	15320	8	+40.00(+0.26%)
Oct 27, 2016	14780	15360	14780	15280	11	+560.00(+3.80%)
Oct 26, 2016	14300	14860	14300	14720	44	+420.00(+2.94%)
Oct 25, 2016	13900	14440	13900	14300	147	+300.00(+2.14%)
Oct 24, 2016	14180	14180	13820	14000	8	+0.00(+0.00%)
Oct 21, 2016	13920	14396	13700	14000	16	+0.00(+0.00%)
Oct 20, 2016	14020	15118	13840	14000	17	+20.00(+0.14%)
Oct 19, 2016	14520	14540	13960	13980	22	-520.00(-3.59%)
Oct 18, 2016	15140	15140	14320	14500	18	-520.00(-3.46%)
Oct 17, 2016	14660	15360	14200	15020	18	+340.00(+2.32%)
Oct 14, 2016	14720	14740	14100	14680	14	+40.00(+0.27%)
Oct 13, 2016	14540	14700	14400	14640	6	-160.00(-1.08%)
Oct 12, 2016	15740	15890	14647	14800	21	-800.00(-5.13%)
Oct 11, 2016	15600	15858	15530	15600	14	-40.00(-0.26%)
Oct 10, 2016	15637	15760	15090	15640	11	+680.00(+4.55%)
Oct 07, 2016	14573	14980	14416	14960	30	+560.00(+3.89%)
Oct 06, 2016	14220	14580	14100	14400	37	+80.00(+0.56%)
Oct 05, 2016	14140	14500	14000	14320	24	+320.00(+2.29%)
Oct 04, 2016	14580	14800	13960	14000	18	-580.00(-3.98%)
Oct 03, 2016	13780	14700	13780	14580	20	+620.00(+4.44%)
Sep 30, 2016	13900	14300	13647	13960	33	+40.00(+0.29%)
Sep 29, 2016	14640	14820	13670	13920	13	-620.00(-4.26%)
Sep 28, 2016	14930	14930	14460	14540	12	-140.00(-0.95%)
Sep 27, 2016	14460	14900	14450	14680	31	+260.00(+1.80%)
Sep 26, 2016	14300	14880	14240	14420	34	-80.00(-0.55%)
Sep 23, 2016	14600	14920	14260	14500	12	-100.00(-0.68%)
Sep 22, 2016	14960	15160	14440	14600	8	-280.00(-1.88%)
Sep 21, 2016	14960	15119	14500	14880	16	-20.00(-0.13%)
Sep 20, 2016	15120	15120	14500	14900	8	-80.00(-0.53%)
Sep 19, 2016	14560	15340	14424	14980	17	+420.00(+2.88%)
Sep 16, 2016	14280	14620	13980	14560	53	+380.00(+2.68%)
Sep 15, 2016	13840	14380	13820	14180	7	+100.00(+0.71%)
Sep 14, 2016	14300	14340	13880	14080	7	-140.00(-0.98%)
Sep 13, 2016	14220	14640	14040	14220	12	-260.00(-1.80%)
Sep 12, 2016	13620	14520	13620	14480	12	+920.00(+6.78%)
Sep 09, 2016	14160	14240	13520	13560	16	-580.00(-4.10%)
Sep 08, 2016	14120	14540	13940	14140	34	-180.00(-1.26%)
Sep 07, 2016	14480	14480	14060	14320	17	+120.00(+0.85%)
Sep 06, 2016	14340	14580	14000	14200	23	-140.00(-0.98%)
Sep 02, 2016	15060	14340	14340	14340	20	-580.00(-3.89%)
Sep 01, 2016	14600	14920	14600	14920	71	+440.00(+3.04%)
Aug 31, 2016	15160	15160	14100	14480	31	-220.00(-1.50%)
Aug 30, 2016	15292	15292	14520	14700	20	-380.00(-2.52%)
Aug 29, 2016	14440	15340	14420	15080	8	+620.00(+4.29%)
Aug 26, 2016	15000	15000	14400	14460	4	-220.00(-1.50%)
Aug 25, 2016	15100	15384	14540	14680	7	-440.00(-2.91%)
Aug 24, 2016	14760	16300	14760	15120	31	+460.00(+3.14%)
Aug 23, 2016	14080	14940	14080	14660	8	+580.00(+4.12%)
Aug 22, 2016	14040	14380	14020	14080	2	+80.00(+0.57%)
Aug 19, 2016	14120	14220	13940	14000	9	-140.00(-0.99%)
Aug 18, 2016	13420	14378	13420	14140	12	+220.00(+1.58%)
Aug 17, 2016	14100	14160	13780	13920	23	-180.00(-1.28%)
Aug 16, 2016	14160	14240	13660	14100	9	+120.00(+0.86%)
Aug 15, 2016	14080	14160	13600	13980	31	+120.00(+0.87%)
Aug 12, 2016	14500	14730	13780	13860	21	-520.00(-3.62%)
Aug 11, 2016	14070	14460	13840	14380	101	+400.00(+2.86%)
Aug 10, 2016	14100	14300	13520	13980	82	-20.00(-0.14%)
Aug 09, 2016	14196	14480	13720	14000	209	-720.00(-4.89%)
Aug 08, 2016	14120	14860	14120	14720	16	+700.00(+4.99%)
Aug 05, 2016	13980	14100	13900	14020	10	+120.00(+0.86%)
Aug 04, 2016	14160	14202	13600	13900	9	-200.00(-1.42%)
Aug 03, 2016	14260	14560	14000	14100	16	-40.00(-0.28%)
Aug 02, 2016	14760	14760	13800	14140	13	-520.00(-3.55%)
Aug 01, 2016	13980	14800	13980	14660	9	+660.00(+4.71%)
Jul 29, 2016	13560	14040	13470	14000	22	+440.00(+3.24%)
Jul 28, 2016	13920	14080	13440	13560	2	-420.00(-3.00%)
Jul 27, 2016	13460	14020	13300	13980	9	+640.00(+4.80%)
Jul 26, 2016	13540	13574	13220	13340	48	-120.00(-0.89%)
Jul 25, 2016	13940	13940	13400	13460	6	-260.00(-1.90%)
Jul 22, 2016	13520	13840	13300	13720	12	+400.00(+3.00%)
Jul 21, 2016	13560	13560	13060	13320	8	-280.00(-2.06%)
Jul 20, 2016	13280	13900	13070	13600	33	+440.00(+3.34%)
Jul 19, 2016	13620	13620	13100	13160	11	-400.00(-2.95%)
Jul 18, 2016	13978	14040	13520	13560	48	-460.00(-3.28%)
Jul 15, 2016	14000	14100	13560	14020	11	+100.00(+0.72%)
Jul 14, 2016	14460	14460	13910	13920	15	-280.00(-1.97%)
Jul 13, 2016	14540	14580	14140	14200	18	-340.00(-2.34%)
Jul 12, 2016	15180	15180	14360	14540	83	-560.00(-3.71%)
Jul 11, 2016	14980	15400	14900	15100	17	+140.00(+0.94%)
Jul 08, 2016	14580	15140	14480	14960	14	+480.00(+3.31%)
Jul 07, 2016	14500	15120	14290	14480	16	-480.00(-3.21%)
Jul 05, 2016	15340	15400	14660	14960	87	-360.00(-2.35%)
Jul 01, 2016	15280	15320	15320	15320	12	+100.00(+0.66%)
Jun 30, 2016	15260	15480	14900	15220	20	+0.00(+0.00%)
Jun 29, 2016	14920	15680	14680	15220	27	+400.00(+2.70%)
Jun 28, 2016	14180	15091	14180	14820	14	+740.00(+5.26%)
Jun 27, 2016	14700	14760	13860	14080	27	-1040.00(-6.88%)
Jun 24, 2016	13800	15280	13540	15120	109	+560.00(+3.85%)
Jun 23, 2016	13940	14600	13500	14560	16	+800.00(+5.81%)
Jun 22, 2016	13780	14160	12820	13760	14	-40.00(-0.29%)
Jun 21, 2016	14260	14260	13360	13800	12	-480.00(-3.36%)
Jun 20, 2016	14480	14480	13840	14280	38	-40.00(-0.28%)
Jun 17, 2016	15000	15000	14060	14320	74	-740.00(-4.91%)
Jun 16, 2016	14860	15100	14340	15060	15	+0.00(+0.00%)
Jun 15, 2016	15300	15480	14280	15060	19	-220.00(-1.44%)
Jun 14, 2016	15800	15900	14800	15280	37	-320.00(-2.05%)
Jun 13, 2016	16100	16240	15340	15600	31	-540.00(-3.35%)
Jun 10, 2016	15300	16220	15300	16140	36	+560.00(+3.59%)
Jun 09, 2016	15220	15840	15199	15580	20	+320.00(+2.10%)
Jun 08, 2016	16160	16200	15180	15260	34	-880.00(-5.45%)
Jun 07, 2016	16460	16600	16000	16140	32	+40.00(+0.25%)
Jun 06, 2016	16300	16540	15920	16100	27	-100.00(-0.62%)
Jun 03, 2016	16280	16620	16120	16200	28	-340.00(-2.06%)
Jun 02, 2016	17000	17300	16440	16540	44	+120.00(+0.73%)
Jun 01, 2016	16240	16880	16240	16420	48	+420.00(+2.62%)
May 31, 2016	16060	16550	15760	16000	21	+40.00(+0.25%)
May 27, 2016	15840	15960	15960	15960	8	+160.00(+1.01%)
May 26, 2016	15520	15840	14680	15800	12	+400.00(+2.60%)
May 25, 2016	15120	15980	15060	15400	16	+460.00(+3.08%)
May 24, 2016	14220	15310	14100	14940	17	+900.00(+6.41%)
May 23, 2016	13820	14400	13820	14040	20	+240.00(+1.74%)
May 20, 2016	13260	13920	13040	13800	8	+660.00(+5.02%)
May 19, 2016	13060	13267	12900	13140	7	+40.00(+0.31%)
May 18, 2016	13040	13440	12940	13100	5	+40.00(+0.31%)
May 17, 2016	13760	13980	13000	13060	14	-720.00(-5.22%)
May 16, 2016	13040	13960	12760	13780	19	+800.00(+6.16%)
May 13, 2016	12720	13020	12300	12980	12	+300.00(+2.37%)
May 12, 2016	12900	12940	12400	12680	14	-120.00(-0.94%)
May 11, 2016	12400	13240	11908	12800	10	+360.00(+2.89%)
May 10, 2016	12000	12500	11940	12440	18	+480.00(+4.01%)
May 09, 2016	11800	11960	11560	11960	13	+220.00(+1.87%)
May 06, 2016	12000	12080	11520	11740	21	+140.00(+1.21%)
May 05, 2016	11720	11720	11500	11600	31	+0.00(+0.00%)
May 04, 2016	11560	12160	11420	11600	13	+80.00(+0.69%)
May 03, 2016	11900	12170	11500	11520	12	-420.00(-3.52%)
May 02, 2016	11660	11960	11400	11940	8	+360.00(+3.11%)
Apr 29, 2016	11540	11680	11460	11580	12	+80.00(+0.70%)
Apr 28, 2016	11560	11780	11460	11500	5	-60.00(-0.52%)
Apr 27, 2016	11700	11700	11200	11560	83	-200.00(-1.70%)
Apr 26, 2016	12120	12120	11680	11760	12	-380.00(-3.13%)
Apr 25, 2016	13200	13430	12100	12140	10	-980.00(-7.47%)
Apr 22, 2016	13400	13620	13060	13120	34	-280.00(-2.09%)
Apr 21, 2016	13380	13470	13220	13400	8	+180.00(+1.36%)
Apr 20, 2016	12820	13320	12820	13220	12	+320.00(+2.48%)
Apr 19, 2016	12920	13310	12800	12900	10	-20.00(-0.15%)
Apr 18, 2016	12640	12940	12620	12920	15	+340.00(+2.70%)
Apr 15, 2016	12380	12640	12380	12580	12	+100.00(+0.80%)
Apr 14, 2016	12480	12520	12400	12480	8	+40.00(+0.32%)
Apr 13, 2016	12680	12680	12040	12440	21	-20.00(-0.16%)
Apr 12, 2016	12500	12600	12380	12460	5	+40.00(+0.32%)
Apr 11, 2016	12520	12720	12260	12420	10	-80.00(-0.64%)
Apr 08, 2016	12680	12680	12300	12500	4	-20.00(-0.16%)
Apr 07, 2016	12710	12740	12200	12520	8	-100.00(-0.79%)
Apr 06, 2016	12880	12890	12361	12620	11	+220.00(+1.77%)
Apr 05, 2016	12440	12640	12220	12400	17	-60.00(-0.48%)
Apr 04, 2016	12380	12980	12248	12460	23	-20.00(-0.16%)

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.