Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	580.00	620.00	548.20	586.00	308	+26.00(+4.64%)
Jul 30, 2018	600.00	600.00	548.00	560.00	179	-30.00(-5.08%)
Jul 27, 2018	628.00	652.00	560.00	590.00	223	-9.05(-1.51%)
Jul 26, 2018	600.00	618.40	563.60	599.05	233	+19.05(+3.28%)
Jul 25, 2018	716.00	718.00	540.00	580.00	1,102	-340.20(-36.97%)
Jul 24, 2018	950.00	950.00	900.00	920.20	298	-16.65(-1.78%)
Jul 23, 2018	980.00	1000	960.00	936.85	63	-33.35(-3.44%)
Jul 20, 2018	1000	1020	806.00	970.20	570	-49.80(-4.88%)
Jul 19, 2018	1020	1057	970.00	1020	220	-10.00(-0.97%)
Jul 18, 2018	962.00	1140	962.00	1030	728	+61.40(+6.34%)
Jul 17, 2018	1008	1024	933.60	968.60	299	-55.20(-5.39%)
Jul 16, 2018	1080	1080	1002	1024	97	-56.00(-5.19%)
Jul 13, 2018	1134	1134	1070	1080	96	-22.20(-2.01%)
Jul 12, 2018	1140	1140	1052	1102	95	+21.60(+2.00%)
Jul 11, 2018	1121	1160	1080	1080	71	-40.00(-3.57%)
Jul 10, 2018	1160	1160	1120	1120	74	-19.60(-1.72%)
Jul 09, 2018	1160	1160	1100	1140	134	+20.00(+1.79%)
Jul 06, 2018	1100	1160	1090	1120	94	+30.00(+2.75%)
Jul 05, 2018	1120	1120	1000	1090	227	+30.00(+2.83%)
Jul 03, 2018		1060	1060	1060	0	+98.60(+10.26%)
Jul 02, 2018	980.00	980.00	880.00	961.40	140	-26.60(-2.69%)
Jun 29, 2018	1084	1084	982.80	988.00	267	-72.00(-6.79%)
Jun 28, 2018	1107	1110	1000	1060	368	-38.93(-3.54%)
Jun 27, 2018	1160	1160	1080	1099	137	-21.67(-1.93%)
Jun 26, 2018	1080	1140	1080	1121	109	+31.40(+2.88%)
Jun 25, 2018	1132	1145	1061	1089	183	-50.80(-4.46%)
Jun 22, 2018	1180	1180	1121	1140	148	-20.00(-1.72%)
Jun 21, 2018	1174	1190	1154	1160	167	+6.40(+0.55%)
Jun 20, 2018	1140	1195	1140	1154	149	-2.40(-0.21%)
Jun 19, 2018	1107	1180	1080	1156	171	+16.00(+1.40%)
Jun 18, 2018	1160	1220	1121	1140	196	-3.00(-0.26%)
Jun 15, 2018		1168	1120	1143	250	-25.00(-2.14%)
Jun 14, 2018	1200	1216	1160	1168	287	-47.60(-3.92%)
Jun 13, 2018	1300	1359	1190	1216	615	-88.40(-6.78%)
Jun 12, 2018	1177	1440	1177	1304	1,554	+120.00(+10.14%)
Jun 11, 2018	1220	1240	1170	1184	206	-37.80(-3.09%)
Jun 08, 2018	1196	1256	1170	1222	324	+28.00(+2.35%)
Jun 07, 2018	1220	1240	1144	1194	202	-21.20(-1.74%)
Jun 06, 2018	1230	1290	1180	1215	553	-3.80(-0.31%)
Jun 05, 2018	1146	1239	1127	1219	597	+94.80(+8.43%)
Jun 04, 2018	1150	1150	1120	1124	270	+2.00(+0.18%)
Jun 01, 2018	1151	1154	1102	1122	257	+2.00(+0.18%)
May 31, 2018	1120	1180	1102	1120	231	+0.00(+0.00%)
May 30, 2018	1080	1160	1080	1120	316	+50.00(+4.67%)
May 29, 2018	1200	1200	1060	1070	560	-110.00(-9.32%)
May 25, 2018		1180	1180	1180	0	-50.00(-4.07%)
May 24, 2018	1261	1261	1203	1230	480	+0.00(+0.00%)
May 23, 2018	1320	1354	1224	1230	552	-90.00(-6.82%)
May 22, 2018	1400	1400	1240	1320	1,003	-59.80(-4.33%)
May 21, 2018	1580	1580	1320	1380	1,716	-0.20(-0.01%)
May 18, 2018	2040	2040	1160	1380	5,268	-3620.00(-72.40%)
May 17, 2018	5180	5180	4840	5000	135	-240.00(-4.58%)
May 16, 2018	5300	5790	5240	5240	21	-80.00(-1.50%)
May 15, 2018	5298	5380	5160	5320	69	+0.00(+0.00%)
May 14, 2018	5380	5542	5200	5320	52	-40.00(-0.75%)
May 11, 2018	5380	5760	5180	5360	184	-20.20(-0.38%)
May 10, 2018	5560	5637	5380	5380	33	-159.80(-2.88%)
May 09, 2018	5660	5680	5460	5540	56	-120.20(-2.12%)
May 08, 2018	5760	5840	5620	5660	40	-139.80(-2.41%)
May 07, 2018	5440	5900	5440	5800	72	+360.00(+6.62%)
May 04, 2018	5340	5460	5180	5440	67	+40.00(+0.74%)
May 03, 2018	5860	5940	5240	5400	53	-360.00(-6.25%)
May 02, 2018	5820	5980	5760	5760	22	-80.00(-1.37%)

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.