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 (%)
Apr 30, 2018 5680 5780 5560 5660 28 +20.00(+0.35%)
Apr 27, 2018 5580 5700 5540 5640 4 +80.00(+1.44%)
Apr 26, 2018 5680 5700 5500 5560 48 -100.00(-1.77%)
Apr 25, 2018 5780 5800 5600 5660 28 -120.00(-2.08%)
Apr 24, 2018 5420 6000 5360 5780 102 +360.00(+6.64%)
Apr 23, 2018 5460 5540 5240 5420 29 -40.00(-0.73%)
Apr 20, 2018 5800 5820 5440 5460 46 -340.00(-5.86%)
Apr 19, 2018 5740 5820 5700 5800 30 +80.00(+1.40%)
Apr 18, 2018 5720 5821 5679 5720 29 +0.00(+0.00%)
Apr 17, 2018 5800 5940 5660 5720 28 -100.00(-1.72%)
Apr 16, 2018 5900 5900 5700 5820 52 -80.00(-1.36%)
Apr 13, 2018 5760 5920 5760 5900 32 +60.00(+1.03%)
Apr 12, 2018 5840 5940 5620 5840 21 +0.00(+0.00%)
Apr 11, 2018 5820 5950 5800 5840 31 -20.00(-0.34%)
Apr 10, 2018 5560 5860 5400 5860 45 +360.00(+6.55%)
Apr 09, 2018 5400 5612 5400 5500 30 +160.00(+3.00%)
Apr 06, 2018 5500 5600 5330 5340 66 -180.00(-3.26%)
Apr 05, 2018 5780 5872 5500 5520 59 -220.00(-3.83%)
Apr 04, 2018 5400 5840 5400 5740 37 +320.00(+5.90%)
Apr 03, 2018 5060 5460 5060 5420 47 +360.00(+7.11%)
Apr 02, 2018 5200 5310 4879 5060 93 -80.00(-1.56%)
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%)
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.