Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		5140	5140	5140	0	+300.00(+6.20%)
Mar 28, 2018	5480	5480	4800	4840	61	-500.00(-9.36%)
Mar 27, 2018	5380	5420	5000	5340	64	-60.00(-1.11%)
Mar 26, 2018	5820	5940	5200	5400	93	-340.00(-5.92%)
Mar 23, 2018	5880	5900	5580	5740	36	-120.00(-2.05%)
Mar 22, 2018	5700	6028	5680	5860	41	+60.00(+1.03%)
Mar 21, 2018	5700	5940	5400	5800	267	+80.00(+1.40%)
Mar 20, 2018	5920	5940	5500	5720	66	-120.00(-2.05%)
Mar 19, 2018	6080	6340	5800	5840	71	-220.00(-3.63%)
Mar 16, 2018	6400	6478	6000	6060	123	-320.00(-5.02%)
Mar 15, 2018	6760	6878	6340	6380	70	-360.00(-5.34%)
Mar 14, 2018	6680	7120	6652	6740	69	-140.00(-2.03%)
Mar 13, 2018	7340	7440	6621	6880	117	-400.00(-5.49%)
Mar 12, 2018	7440	7640	7220	7280	66	-120.00(-1.62%)
Mar 09, 2018	7640	7640	7320	7400	65	-200.00(-2.63%)
Mar 08, 2018	7580	7840	7560	7600	36	+40.00(+0.53%)
Mar 07, 2018	7360	7780	7360	7560	38	+160.00(+2.16%)
Mar 06, 2018	7720	7780	7360	7400	31	-260.00(-3.39%)
Mar 05, 2018	7420	7740	7320	7660	37	+240.00(+3.23%)
Mar 02, 2018	7180	7640	7080	7420	45	+200.00(+2.77%)
Mar 01, 2018	7240	7270	7069	7220	22	-40.00(-0.55%)
Feb 28, 2018	7340	7398	7180	7260	11	-40.00(-0.55%)
Feb 27, 2018	7500	7560	7260	7300	29	-200.00(-2.67%)
Feb 26, 2018	7320	7600	7320	7500	26	+200.00(+2.74%)
Feb 23, 2018	7380	7500	7100	7300	22	-40.00(-0.54%)
Feb 22, 2018	7200	7400	7060	7340	53	+140.00(+1.94%)
Feb 21, 2018	7180	7400	7180	7200	34	+40.00(+0.56%)
Feb 20, 2018	7400	7580	7120	7160	28	-220.00(-2.98%)
Feb 16, 2018		7380	7380	7380	0	+80.00(+1.10%)
Feb 15, 2018	7480	7618	7060	7300	51	-100.00(-1.35%)
Feb 14, 2018	6840	7720	6680	7400	169	+520.00(+7.56%)
Feb 13, 2018	6780	6900	6720	6880	32	+80.00(+1.18%)
Feb 12, 2018	6820	6980	6700	6800	46	+0.00(+0.00%)
Feb 09, 2018	6540	6920	6440	6800	119	+260.00(+3.98%)
Feb 08, 2018	6460	6600	6420	6540	50	-40.00(-0.61%)
Feb 07, 2018	6460	6460	6460	6580	33	+80.00(+1.23%)
Feb 06, 2018	6280	6600	6020	6500	94	+120.00(+1.88%)
Feb 05, 2018	6520	6540	6300	6380	82	-160.00(-2.45%)
Feb 02, 2018	6460	6640	6440	6540	60	+20.00(+0.31%)
Feb 01, 2018	6540	6660	6442	6520	43	-40.00(-0.61%)
Jan 31, 2018	6600	6700	6480	6560	67	+20.00(+0.31%)
Jan 30, 2018	6600	6760	6569	6540	66	-180.00(-2.68%)
Jan 29, 2018	6720	6910	6500	6720	95	-60.00(-0.88%)
Jan 26, 2018	6640	6860	6555	6780	49	+140.00(+2.11%)
Jan 25, 2018	6940	6940	6580	6640	111	-280.00(-4.05%)
Jan 24, 2018	7020	7060	6500	6920	187	-70.00(-1.00%)
Jan 23, 2018	7000	7040	6800	6990	107	-10.00(-0.14%)
Jan 22, 2018	7060	7300	6920	7000	111	-80.00(-1.13%)
Jan 19, 2018	6940	7300	6720	7080	134	+140.00(+2.02%)
Jan 18, 2018	6600	7000	6460	6940	157	+300.00(+4.52%)
Jan 17, 2018	7060	7280	6460	6640	279	-340.00(-4.87%)
Jan 16, 2018	6620	7080	6462	6980	256	+420.00(+6.40%)
Jan 12, 2018		6560	6560	6560	0	+120.00(+1.86%)
Jan 11, 2018	6220	6560	6074	6440	172	+320.00(+5.23%)
Jan 10, 2018	6240	6340	6000	6120	173	-120.00(-1.92%)
Jan 09, 2018	5600	6900	5600	6240	840	+620.00(+11.03%)
Jan 08, 2018	5720	5820	5560	5620	172	-60.00(-1.06%)
Jan 05, 2018	5620	5720	5500	5680	126	+60.00(+1.07%)
Jan 04, 2018	5840	5898	5500	5620	132	-140.00(-2.43%)
Jan 03, 2018	5520	5880	5520	5760	150	+220.00(+3.97%)
Jan 02, 2018	5480	5600	5380	5540	211	+160.00(+2.97%)
Dec 29, 2017		5380	5380	5380	0	-140.00(-2.54%)
Dec 28, 2017	5700	5880	5500	5520	365	-160.00(-2.82%)
Dec 27, 2017	5900	5980	5460	5680	633	-220.00(-3.73%)
Dec 26, 2017	5140	6140	5080	5900	1,423	+860.00(+17.06%)
Dec 22, 2017	3880	5580	3860	5040	5,172	-4480.00(-47.06%)
Dec 21, 2017	9600	10360	9500	9520	353	+0.00(+0.00%)
Dec 20, 2017	8900	9800	8900	9520	284	+640.00(+7.21%)
Dec 19, 2017	9300	9380	8840	8880	440	-360.00(-3.90%)
Dec 18, 2017	9780	9980	9160	9240	568	-300.00(-3.14%)
Dec 15, 2017	9120	9720	8840	9540	243	+460.00(+5.07%)
Dec 14, 2017	9480	9760	8960	9080	204	-340.00(-3.61%)
Dec 13, 2017	9740	9960	9400	9420	102	-300.00(-3.09%)
Dec 12, 2017	9900	10180	9600	9720	151	-180.00(-1.82%)
Dec 11, 2017	9420	9980	9380	9900	189	+540.00(+5.77%)
Dec 08, 2017	9540	9980	9280	9360	310	-120.00(-1.27%)
Dec 07, 2017	9060	9620	9020	9480	130	+360.00(+3.95%)
Dec 06, 2017	9700	9760	8800	9120	140	-640.00(-6.56%)
Dec 05, 2017	10080	10100	9660	9760	76	-280.00(-2.79%)
Dec 04, 2017	10060	10080	9900	10040	91	+60.00(+0.60%)
Dec 01, 2017	10040	10300	10000	9980	93	-40.00(-0.40%)
Nov 30, 2017	10020	10320	10000	10020	38	+0.00(+0.00%)
Nov 29, 2017	10260	10400	9960	10020	99	-260.00(-2.53%)
Nov 28, 2017	10280	10360	10120	10280	73	+40.00(+0.39%)
Nov 27, 2017	10340	10660	10042	10240	73	-100.00(-0.97%)
Nov 24, 2017	10320	10640	10000	10340	59	+20.00(+0.19%)
Nov 22, 2017	10060	10520	9900	10320	175	+240.00(+2.38%)
Nov 21, 2017	9760	10120	9560	10080	136	+380.00(+3.92%)
Nov 20, 2017	9200	9740	9100	9700	108	+560.00(+6.13%)
Nov 17, 2017	8940	9230	8920	9140	55	+200.00(+2.24%)
Nov 16, 2017	9000	9200	8678	8940	57	+40.00(+0.45%)
Nov 15, 2017	8800	8980	8203	8900	32	+100.00(+1.14%)
Nov 14, 2017	8500	8920	8040	8800	70	+160.00(+1.85%)
Nov 13, 2017	9240	9240	8520	8640	90	-540.00(-5.88%)
Nov 10, 2017	9000	9240	9000	9180	47	+160.00(+1.77%)
Nov 09, 2017	9140	9240	9000	9020	54	-120.00(-1.31%)
Nov 08, 2017	9340	9360	9120	9140	32	-200.00(-2.14%)
Nov 07, 2017	9420	9460	9080	9340	38	-20.00(-0.21%)
Nov 06, 2017	9300	9469	9260	9360	37	+120.00(+1.30%)
Nov 03, 2017	9060	9300	9000	9240	53	+240.00(+2.67%)
Nov 02, 2017	9500	9500	8980	9000	47	-500.00(-5.26%)
Nov 01, 2017	9540	9818	9373	9500	36	+0.00(+0.00%)
Oct 31, 2017	9040	9560	8920	9500	52	+480.00(+5.32%)
Oct 30, 2017	9200	9440	8760	9020	59	-200.00(-2.17%)
Oct 27, 2017	9100	9380	9022	9220	59	+20.00(+0.22%)
Oct 26, 2017	9660	9685	9100	9200	79	-560.00(-5.74%)
Oct 25, 2017	10000	10180	9520	9760	56	-260.00(-2.59%)
Oct 24, 2017	10000	10200	9960	10020	42	+20.00(+0.20%)
Oct 23, 2017	10100	10340	9960	10000	76	+20.00(+0.20%)
Oct 20, 2017	10180	10500	9822	9980	103	-100.00(-0.99%)
Oct 19, 2017	10100	10360	9760	10080	101	-20.00(-0.20%)
Oct 18, 2017	10220	10500	10060	10100	75	-160.00(-1.56%)
Oct 17, 2017	9700	10380	9640	10260	64	+540.00(+5.56%)
Oct 16, 2017	10000	10180	9700	9720	83	-320.00(-3.19%)
Oct 13, 2017	10720	10740	9800	10040	134	-580.00(-5.46%)
Oct 12, 2017	10240	10800	9922	10620	123	+320.00(+3.11%)
Oct 11, 2017	9960	10320	9865	10300	88	+340.00(+3.41%)
Oct 10, 2017	10280	10280	9660	9960	167	-220.00(-2.16%)
Oct 09, 2017	10520	10660	10100	10180	193	-400.00(-3.78%)
Oct 06, 2017	10060	10800	10060	10580	220	+620.00(+6.22%)
Oct 05, 2017	9940	10640	9940	9960	365	+260.00(+2.68%)
Oct 04, 2017	9560	9798	9260	9700	152	+160.00(+1.68%)
Oct 03, 2017	9780	9840	9100	9540	155	-180.00(-1.85%)
Oct 02, 2017	9460	9806	9020	9720	244	+800.00(+8.97%)
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%)
Jul 03, 2017	7520	7850	7500	7660	25	+160.00(+2.13%)
Jun 30, 2017	7700	7700	7380	7500	45	-20.00(-0.27%)
Jun 29, 2017	7700	7880	7140	7520	87	-200.00(-2.59%)
Jun 28, 2017	7820	7860	7560	7720	54	+0.00(+0.00%)
Jun 27, 2017	7600	7920	7600	7720	57	+120.00(+1.58%)
Jun 26, 2017	7760	8142	7600	7600	64	-80.00(-1.04%)
Jun 23, 2017	7760	8100	7660	7680	727	-140.00(-1.79%)
Jun 22, 2017	7840	8178	7600	7820	89	+40.00(+0.51%)
Jun 21, 2017	7820	8060	7690	7780	60	-40.00(-0.51%)
Jun 20, 2017	8500	8500	7560	7820	42	+0.00(+0.00%)
Jun 19, 2017	7440	7900	7240	7820	63	+480.00(+6.54%)
Jun 16, 2017	7340	7660	7160	7340	50	-140.00(-1.87%)
Jun 15, 2017	7480	7700	6800	7480	71	-20.00(-0.27%)
Jun 14, 2017	7360	7720	7160	7500	35	+140.00(+1.90%)
Jun 13, 2017	7420	7580	7300	7360	41	-60.00(-0.81%)
Jun 12, 2017	7500	7560	7260	7420	60	+0.00(+0.00%)
Jun 09, 2017	7800	7800	7220	7420	86	-380.00(-4.87%)
Jun 08, 2017	8020	8200	7760	7800	109	-240.00(-2.99%)
Jun 07, 2017	7900	8300	7600	8040	139	+180.00(+2.29%)
Jun 06, 2017	7540	7900	7380	7860	85	+300.00(+3.97%)
Jun 05, 2017	7300	7620	7120	7560	66	+280.00(+3.85%)
Jun 02, 2017	7120	7380	7020	7280	194	+160.00(+2.25%)
Jun 01, 2017	6580	7400	6520	7120	93	+560.00(+8.54%)
May 31, 2017	6740	6740	6060	6560	53	-160.00(-2.38%)
May 30, 2017	6880	6880	6700	6720	28	-180.00(-2.61%)
May 26, 2017	6795	6980	6680	6900	19	-20.00(-0.29%)
May 25, 2017	6980	7160	6680	6920	70	-40.00(-0.57%)
May 24, 2017	6800	7120	6720	6960	40	+240.00(+3.57%)
May 23, 2017	6680	6971	6660	6720	28	+40.00(+0.60%)
May 22, 2017	6700	6861	6600	6680	20	-60.00(-0.89%)
May 19, 2017	6860	6960	6620	6740	41	-80.00(-1.17%)
May 18, 2017	6680	6920	6420	6820	37	+40.00(+0.59%)
May 17, 2017	6880	6920	6740	6780	46	-160.00(-2.31%)
May 16, 2017	7100	7100	6800	6940	69	-160.00(-2.25%)
May 15, 2017	7020	7300	6750	7100	85	+80.00(+1.14%)
May 12, 2017	7120	7620	7000	7020	89	+20.00(+0.29%)
May 11, 2017	6920	7800	6600	7000	103	+80.00(+1.16%)
May 10, 2017	6580	6980	6500	6920	60	+300.00(+4.53%)
May 09, 2017	6500	6800	6400	6620	61	-140.00(-2.07%)
May 08, 2017	6700	6900	6440	6760	51	+20.00(+0.30%)
May 05, 2017	6960	7000	6640	6740	63	-200.00(-2.88%)
May 04, 2017	7020	7100	6740	6940	122	-40.00(-0.57%)
May 03, 2017	7100	7100	6808	6980	107	-180.00(-2.51%)
May 02, 2017	7120	7420	6900	7160	104	-40.00(-0.56%)
May 01, 2017	7200	7560	7160	7200	111	+20.00(+0.28%)
Apr 28, 2017	6580	7680	6580	7180	427	+620.00(+9.45%)
Apr 27, 2017	6600	6700	6500	6560	81	-40.00(-0.61%)
Apr 26, 2017	6420	6780	6420	6600	71	+180.00(+2.80%)
Apr 25, 2017	6220	6600	6120	6420	112	+260.00(+4.22%)
Apr 24, 2017	6100	6240	6020	6160	54	+100.00(+1.65%)
Apr 21, 2017	6080	6120	5920	6060	69	-40.00(-0.66%)
Apr 20, 2017	6100	6260	6040	6100	42	+60.00(+0.99%)
Apr 19, 2017	6060	6292	5900	6040	54	+40.00(+0.67%)
Apr 18, 2017	6100	6100	5900	6000	32	-120.00(-1.96%)
Apr 17, 2017	6000	6200	5940	6120	45	+160.00(+2.68%)
Apr 13, 2017	5960	6200	5900	5960	69	+20.00(+0.34%)
Apr 12, 2017	6160	6180	5900	5940	48	-280.00(-4.50%)
Apr 11, 2017	6200	6400	6060	6220	86	+300.00(+5.07%)
Apr 10, 2017	5940	6020	5863	5920	31	+40.00(+0.68%)
Apr 07, 2017	6120	6220	5880	5880	175	-200.00(-3.29%)
Apr 06, 2017	5960	6180	5806	6080	83	+140.00(+2.36%)
Apr 05, 2017	6240	6480	5860	5940	242	-340.00(-5.41%)
Apr 04, 2017	6220	6600	6092	6280	133	+20.00(+0.32%)

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.