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 (%)
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%)
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.