Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.130	2.150	1.980	2.110	58,375	-0.01(-0.47%)
Nov 29, 2023	2.130	2.150	2.060	2.120	16,756	+0.01(+0.48%)
Nov 28, 2023	2.080	2.110	2.000	2.110	12,600	+0.03(+1.44%)
Nov 27, 2023	2.130	2.185	2.030	2.080	25,753	-0.05(-2.35%)
Nov 24, 2023	2.080	2.174	1.980	2.130	28,249	+0.07(+3.40%)
Nov 22, 2023	2.100	2.220	1.900	2.060	106,317	-0.02(-0.96%)
Nov 21, 2023	2.170	2.170	1.968	2.080	20,626	-0.04(-1.89%)
Nov 20, 2023	2.130	2.216	2.000	2.120	50,996	+0.06(+2.91%)
Nov 17, 2023	2.150	2.250	2.060	2.060	18,744	-0.07(-3.29%)
Nov 16, 2023	2.200	2.250	2.120	2.130	14,863	-0.10(-4.48%)
Nov 15, 2023	2.000	2.250	1.990	2.230	95,578	+0.33(+17.37%)
Nov 14, 2023	2.030	2.030	1.820	1.900	55,927	-0.02(-1.04%)
Nov 13, 2023	2.050	2.060	1.880	1.920	19,074	-0.08(-4.00%)
Nov 10, 2023	2.120	2.139	1.950	2.000	28,891	-0.05(-2.44%)
Nov 09, 2023	2.000	2.231	1.980	2.050	54,360	+0.07(+3.54%)
Nov 08, 2023	1.938	2.100	1.938	1.980	75,728	-0.03(-1.49%)
Nov 07, 2023	1.910	2.079	1.910	2.010	14,602	+0.07(+3.61%)
Nov 06, 2023	2.010	2.080	1.920	1.940	22,541	-0.10(-4.83%)
Nov 03, 2023	2.090	2.100	1.941	2.038	39,720	-0.03(-1.52%)
Nov 02, 2023	1.900	2.070	1.820	2.070	59,503	+0.24(+13.11%)
Nov 01, 2023	1.810	1.840	1.780	1.830	11,939	+0.02(+1.10%)
Oct 31, 2023	1.819	1.820	1.761	1.810	10,245	-0.01(-0.55%)
Oct 30, 2023	1.780	1.840	1.775	1.820	20,198	+0.07(+4.00%)
Oct 27, 2023	1.810	1.810	1.750	1.750	29,705	-0.06(-3.31%)
Oct 26, 2023	1.850	1.850	1.800	1.810	13,773	-0.02(-1.09%)
Oct 25, 2023	1.870	1.940	1.830	1.830	33,854	-0.07(-3.68%)
Oct 24, 2023	1.960	2.050	1.770	1.900	32,682	-0.06(-3.06%)
Oct 23, 2023	1.860	1.960	1.850	1.960	32,655	+0.05(+2.62%)
Oct 20, 2023	1.840	1.950	1.778	1.910	37,306	+0.03(+1.60%)
Oct 19, 2023	1.820	1.900	1.791	1.880	36,929	+0.09(+5.03%)
Oct 18, 2023	1.790	1.900	1.750	1.790	34,736	+0.02(+1.13%)
Oct 17, 2023	1.840	1.890	1.750	1.770	25,638	-0.02(-1.12%)
Oct 16, 2023	1.750	1.830	1.690	1.790	63,558	+0.01(+0.56%)
Oct 13, 2023	1.750	1.863	1.750	1.780	19,688	+0.03(+1.71%)
Oct 12, 2023	1.830	1.830	1.750	1.750	17,887	-0.07(-3.85%)
Oct 11, 2023	1.910	1.950	1.820	1.820	28,689	-0.09(-4.71%)
Oct 10, 2023	1.890	1.950	1.850	1.910	24,277	+0.06(+3.24%)
Oct 09, 2023	1.840	1.950	1.830	1.850	45,735	-0.05(-2.63%)
Oct 06, 2023	2.000	2.000	1.900	1.900	18,247	-0.09(-4.52%)
Oct 05, 2023	2.010	2.090	1.970	1.990	43,369	-0.03(-1.49%)
Oct 04, 2023	2.000	2.200	2.000	2.020	47,536	-0.08(-3.81%)
Oct 03, 2023	2.520	2.590	2.100	2.100	46,095	-0.49(-18.92%)
Oct 02, 2023	2.590	2.590	2.360	2.590	79,808	+0.19(+7.92%)
Sep 29, 2023	2.230	2.450	2.160	2.400	113,860	+0.22(+10.09%)
Sep 28, 2023	2.140	2.240	2.000	2.180	60,964	+0.08(+3.81%)
Sep 27, 2023	1.980	2.100	1.910	2.100	35,233	+0.08(+3.96%)
Sep 26, 2023	1.820	2.050	1.750	2.020	58,425	+0.22(+12.22%)
Sep 25, 2023	1.770	1.920	1.770	1.800	29,120	+0.04(+2.27%)
Sep 22, 2023	1.890	2.090	1.740	1.760	96,334	+0.03(+1.73%)
Sep 21, 2023	1.970	1.970	1.650	1.730	47,473	-0.09(-4.95%)
Sep 20, 2023	1.890	1.895	1.790	1.820	17,282	-0.06(-3.19%)
Sep 19, 2023	1.960	1.960	1.860	1.880	35,845	-0.08(-4.08%)
Sep 18, 2023	2.090	2.090	1.920	1.960	37,990	-0.13(-6.22%)
Sep 15, 2023	2.040	2.090	2.000	2.090	35,734	+0.06(+2.96%)
Sep 14, 2023	2.060	2.145	2.030	2.030	34,450	-0.03(-1.46%)
Sep 13, 2023	2.230	2.230	2.020	2.060	44,644	-0.08(-3.74%)
Sep 12, 2023	2.230	2.300	2.070	2.140	23,757	-0.11(-4.89%)
Sep 11, 2023	2.120	2.250	2.050	2.250	83,278	+0.15(+7.14%)
Sep 08, 2023	2.360	2.360	2.100	2.100	54,034	-0.30(-12.50%)
Sep 07, 2023	2.350	2.490	2.282	2.400	24,039	+0.01(+0.42%)
Sep 06, 2023	2.540	2.540	2.300	2.390	29,184	-0.07(-2.85%)
Sep 05, 2023	2.590	2.606	2.401	2.460	22,701	-0.05(-1.99%)
Sep 01, 2023	2.610	2.630	2.399	2.510	53,608	-0.09(-3.46%)
Aug 31, 2023	2.330	2.610	2.230	2.600	110,407	+0.37(+16.59%)
Aug 30, 2023	2.140	2.250	2.140	2.230	48,945	+0.13(+6.19%)
Aug 29, 2023	2.080	2.160	2.030	2.100	37,666	+0.03(+1.45%)
Aug 28, 2023	2.093	2.093	2.000	2.070	13,827	+0.01(+0.49%)
Aug 25, 2023	2.090	2.100	2.050	2.060	4,516	-0.02(-0.96%)
Aug 24, 2023	2.110	2.105	2.030	2.080	12,974	-0.03(-1.42%)
Aug 23, 2023	2.110	2.121	2.070	2.110	18,138	-0.01(-0.47%)
Aug 22, 2023	2.180	2.180	2.100	2.120	18,993	-0.01(-0.47%)
Aug 21, 2023	2.220	2.220	2.100	2.130	20,168	-0.01(-0.47%)
Aug 18, 2023	2.170	2.210	2.060	2.140	43,202	-0.03(-1.38%)
Aug 17, 2023	2.130	2.200	2.060	2.170	29,194	+0.08(+3.83%)
Aug 16, 2023	2.190	2.230	2.000	2.090	61,766	-0.09(-4.13%)
Aug 15, 2023	2.060	2.230	2.060	2.180	53,372	+0.05(+2.35%)
Aug 14, 2023	2.230	2.230	2.040	2.130	54,931	-0.08(-3.62%)
Aug 11, 2023	2.250	2.250	2.150	2.210	30,137	-0.04(-1.78%)
Aug 10, 2023	2.500	2.500	2.120	2.250	82,356	-0.05(-2.18%)
Aug 09, 2023	2.650	2.660	2.200	2.300	167,553	-0.29(-11.19%)
Aug 08, 2023	2.750	2.760	2.490	2.590	56,214	-0.06(-2.26%)
Aug 07, 2023	2.730	2.802	2.590	2.650	60,195	-0.11(-3.99%)
Aug 04, 2023	2.830	2.840	2.600	2.760	28,554	-0.02(-0.72%)
Aug 03, 2023	2.850	2.880	2.700	2.780	27,331	+0.04(+1.46%)
Aug 02, 2023	2.907	2.950	2.650	2.740	28,851	-0.19(-6.48%)
Aug 01, 2023	2.890	3.000	2.800	2.930	42,030	+0.03(+1.03%)
Jul 31, 2023	2.640	2.910	2.610	2.900	30,079	+0.30(+11.54%)
Jul 28, 2023	2.650	2.680	2.520	2.600	33,724	-0.02(-0.95%)
Jul 27, 2023	2.760	2.810	2.570	2.625	55,834	-0.17(-6.25%)
Jul 26, 2023	2.800	2.840	2.700	2.800	37,196	-0.01(-0.36%)
Jul 25, 2023	2.940	2.940	2.768	2.810	43,791	-0.13(-4.42%)
Jul 24, 2023	3.020	3.031	2.820	2.940	58,022	-0.09(-2.97%)
Jul 21, 2023	3.000	3.050	2.910	3.030	17,221	+0.01(+0.33%)
Jul 20, 2023	3.020	3.100	2.970	3.020	28,365	-0.06(-1.95%)
Jul 19, 2023	3.200	3.200	2.970	3.080	54,028	-0.02(-0.65%)
Jul 18, 2023	3.170	3.300	2.990	3.100	92,988	+0.11(+3.68%)
Jul 17, 2023	2.860	3.000	2.838	2.990	37,210	+0.14(+4.91%)
Jul 14, 2023	3.040	3.040	2.800	2.850	35,019	-0.09(-3.06%)
Jul 13, 2023	3.050	3.100	2.817	2.940	76,275	-0.15(-4.85%)
Jul 12, 2023	3.210	3.290	2.990	3.090	49,644	-0.03(-0.96%)
Jul 11, 2023	3.160	3.280	3.085	3.120	35,843	-0.06(-1.89%)
Jul 10, 2023	3.110	3.290	3.030	3.180	50,245	+0.16(+5.30%)
Jul 07, 2023	3.070	3.250	2.890	3.020	114,050	-0.06(-1.95%)
Jul 06, 2023	3.350	3.350	3.020	3.080	55,081	-0.24(-7.23%)
Jul 05, 2023	3.150	3.400	3.056	3.320	177,039	+0.29(+9.57%)
Jul 03, 2023	2.990	3.040	2.941	3.030	48,331	+0.08(+2.71%)
Jun 30, 2023	2.670	3.000	2.550	2.950	90,118	+0.33(+12.60%)
Jun 29, 2023	2.530	2.690	2.510	2.620	34,642	+0.14(+5.65%)
Jun 28, 2023	2.500	2.550	2.420	2.480	62,710	-0.02(-0.80%)
Jun 27, 2023	2.770	2.770	2.500	2.500	45,202	-0.23(-8.42%)
Jun 26, 2023	2.920	2.920	2.640	2.730	61,039	-0.08(-2.85%)
Jun 23, 2023	2.870	2.970	2.750	2.810	64,848	-0.06(-2.09%)
Jun 22, 2023	3.180	3.180	2.850	2.870	97,121	-0.18(-5.90%)
Jun 21, 2023	3.210	3.300	3.020	3.050	42,452	-0.17(-5.28%)
Jun 20, 2023	3.270	3.341	3.050	3.220	91,497	-0.04(-1.23%)
Jun 16, 2023	3.030	3.380	3.030	3.260	134,255	+0.01(+0.31%)
Jun 15, 2023	3.300	3.400	3.070	3.250	263,257	-3.10(-48.82%)
May 08, 2023	6.180	6.460	5.920	6.350	56,587	+0.45(+7.63%)
May 05, 2023	5.960	6.200	5.780	5.900	16,120	-0.06(-1.09%)
May 04, 2023	5.910	6.220	5.910	5.965	13,805	-0.05(-0.91%)
May 03, 2023	6.020	6.200	5.974	6.020	27,181	+0.10(+1.64%)
May 02, 2023	6.130	6.290	5.900	5.923	53,672	-0.39(-6.14%)
May 01, 2023	6.500	6.570	6.050	6.310	17,333	-0.14(-2.17%)
Apr 28, 2023	6.600	6.800	6.450	6.450	20,117	-0.15(-2.27%)
Apr 27, 2023	6.970	6.970	6.560	6.600	16,235	+0.00(+0.00%)
Apr 26, 2023	6.770	7.000	6.600	6.600	14,821	-0.24(-3.51%)
Apr 25, 2023	6.650	6.840	6.600	6.840	10,332	+0.20(+2.99%)
Apr 24, 2023	6.670	6.710	6.550	6.641	10,913	-0.03(-0.43%)
Apr 21, 2023	6.600	6.942	6.550	6.670	9,988	+0.10(+1.52%)
Apr 20, 2023	6.670	6.860	6.540	6.570	14,125	-0.10(-1.53%)
Apr 19, 2023	6.920	6.920	6.605	6.672	21,087	-0.33(-4.69%)
Apr 18, 2023	7.090	7.410	6.900	7.000	23,263	-0.17(-2.37%)
Apr 17, 2023	6.710	7.500	6.710	7.170	38,392	+0.19(+2.72%)
Apr 14, 2023	8.010	8.100	6.420	6.980	106,194	-1.26(-15.29%)
Apr 13, 2023	8.610	8.725	8.240	8.240	44,546	-0.45(-5.18%)
Apr 12, 2023	8.190	9.130	8.158	8.690	86,505	+0.52(+6.36%)
Apr 11, 2023	9.000	9.100	7.781	8.170	156,346	-2.16(-20.91%)
Apr 10, 2023	10.50	11.15	10.05	10.33	14,369	-1.17(-10.17%)
Apr 06, 2023	11.09	11.50	11.01	11.50	1,049	+0.41(+3.74%)
Apr 05, 2023	11.48	11.50	10.95	11.09	2,933	-0.16(-1.42%)
Apr 04, 2023	11.08	11.50	10.95	11.24	1,714	+0.23(+2.09%)
Apr 03, 2023	11.20	11.20	10.78	11.02	1,905	-0.18(-1.65%)
Mar 31, 2023	11.00	11.70	10.71	11.20	7,542	-0.30(-2.61%)
Mar 30, 2023	12.00	12.14	10.90	11.50	7,982	-0.10(-0.82%)
Mar 29, 2023	11.82	11.82	11.05	11.60	5,570	+0.54(+4.88%)
Mar 28, 2023	12.00	12.25	10.62	11.05	6,441	-0.70(-5.91%)
Mar 27, 2023	11.31	12.42	10.50	11.75	16,885	+0.25(+2.17%)
Mar 24, 2023	11.50	11.72	10.56	11.50	16,183	-0.60(-4.96%)
Mar 23, 2023	13.92	14.42	11.01	12.10	51,053	-1.25(-9.33%)
Mar 22, 2023	12.50	14.50	12.00	13.35	95,643	+1.28(+10.56%)
Mar 21, 2023	10.51	12.26	10.51	12.07	11,832	+1.56(+14.90%)
Mar 20, 2023	10.50	11.15	10.40	10.51	7,056	+0.01(+0.05%)
Mar 17, 2023	10.50	10.94	10.00	10.50	9,140	-0.11(-1.04%)
Mar 16, 2023	10.50	11.23	10.50	10.61	4,030	-0.21(-1.90%)
Mar 15, 2023	10.47	11.44	10.47	10.81	4,121	+0.06(+0.60%)
Mar 14, 2023	10.65	11.62	10.65	10.75	3,829	+0.10(+0.94%)
Mar 13, 2023	11.00	11.22	10.51	10.65	6,304	-0.03(-0.23%)
Mar 10, 2023	11.93	12.50	10.55	10.68	6,955	-0.82(-7.17%)
Mar 09, 2023	11.88	12.11	10.99	11.50	6,934	-0.54(-4.45%)
Mar 08, 2023	12.01	12.50	10.63	12.04	9,310	+0.03(+0.25%)
Mar 07, 2023	13.00	13.00	12.00	12.01	2,706	-0.34(-2.79%)
Mar 06, 2023	11.50	12.74	11.60	12.35	5,828	+0.30(+2.49%)
Mar 03, 2023	12.00	12.75	11.55	12.05	6,001	+0.30(+2.55%)
Mar 02, 2023	12.00	12.74	11.60	11.75	4,717	-0.30(-2.49%)
Mar 01, 2023	12.00	12.95	11.69	12.05	13,949	+0.06(+0.46%)
Feb 28, 2023	11.50	12.60	11.50	11.99	7,238	+0.44(+3.85%)
Feb 27, 2023	11.70	12.07	11.51	11.55	6,311	-0.51(-4.23%)
Feb 24, 2023	12.54	12.72	12.05	12.06	9,367	-0.47(-3.79%)
Feb 23, 2023	13.00	13.13	12.51	12.54	4,443	-0.21(-1.69%)
Feb 22, 2023	12.62	13.08	12.50	12.75	8,755	-0.22(-1.73%)
Feb 21, 2023	13.00	13.50	12.75	12.97	5,723	-0.29(-2.15%)
Feb 17, 2023	13.25	14.00	13.05	13.26	6,866	-0.24(-1.78%)
Feb 16, 2023	14.00	14.45	13.25	13.50	8,842	-1.00(-6.90%)
Feb 15, 2023	14.00	15.30	13.12	14.50	28,246	+1.00(+7.41%)
Feb 14, 2023	13.50	13.75	13.08	13.50	4,795	+0.22(+1.69%)
Feb 13, 2023	13.83	13.83	13.00	13.28	3,969	-0.20(-1.48%)
Feb 10, 2023	12.80	13.52	12.50	13.47	10,442	+0.67(+5.27%)
Feb 09, 2023	13.00	13.00	12.50	12.80	11,659	+0.05(+0.39%)
Feb 08, 2023	13.50	13.27	12.50	12.75	15,192	-0.50(-3.77%)
Feb 07, 2023	13.00	13.50	13.00	13.25	8,385	-0.34(-2.50%)
Feb 06, 2023	13.91	13.91	12.88	13.59	15,181	+0.19(+1.42%)
Feb 03, 2023	14.50	14.50	13.40	13.40	16,910	-0.35(-2.55%)
Feb 02, 2023	14.00	14.50	13.50	13.75	49,308	+0.25(+1.85%)
Feb 01, 2023	13.62	14.00	13.25	13.50	9,378	+0.00(+0.00%)
Jan 31, 2023	14.00	13.94	13.00	13.50	7,310	+0.03(+0.22%)
Jan 30, 2023	14.62	14.62	13.40	13.47	17,243	+0.00(+0.00%)
Jan 27, 2023	14.32	15.11	13.00	13.47	37,906	-1.83(-11.96%)
Jan 26, 2023	15.00	15.65	14.51	15.30	7,740	+0.41(+2.72%)
Jan 25, 2023	15.50	15.52	14.25	14.89	15,681	-0.62(-4.03%)
Jan 24, 2023	14.50	15.90	14.50	15.52	20,603	+0.70(+4.72%)
Jan 23, 2023	15.00	15.20	14.00	14.82	18,920	+0.82(+5.86%)
Jan 20, 2023	15.00	15.00	13.87	14.00	12,491	-0.01(-0.07%)
Jan 19, 2023	14.50	14.50	13.50	14.01	11,369	+0.23(+1.67%)
Jan 18, 2023	14.50	14.68	13.26	13.78	14,688	-0.58(-4.04%)
Jan 17, 2023	14.93	15.00	13.76	14.36	19,806	-0.14(-0.97%)
Jan 13, 2023	15.00	15.00	14.00	14.50	11,817	-0.46(-3.07%)
Jan 12, 2023	16.00	16.00	14.34	14.96	16,434	-0.42(-2.76%)
Jan 11, 2023	16.00	16.00	15.00	15.38	19,065	+0.28(+1.82%)
Jan 10, 2023	16.00	16.00	14.50	15.11	26,794	+0.21(+1.41%)
Jan 09, 2023	15.00	15.93	14.32	14.90	39,401	+0.96(+6.85%)
Jan 06, 2023	14.50	14.75	13.51	13.95	18,287	-0.30(-2.11%)
Jan 05, 2023	12.00	14.45	12.00	14.24	46,928	+2.60(+22.33%)
Jan 04, 2023	12.00	12.00	10.50	11.64	12,611	+0.81(+7.48%)
Jan 03, 2023	12.00	12.00	10.64	10.84	15,898	-0.51(-4.54%)
Dec 30, 2022	10.00	12.45	9.555	11.35	33,482	+1.38(+13.78%)
Dec 29, 2022	9.000	10.00	9.200	9.975	12,793	+0.38(+4.01%)
Dec 28, 2022	9.950	9.950	9.560	9.590	9,551	-0.26(-2.64%)
Dec 27, 2022	10.50	10.50	9.535	9.850	12,085	+0.12(+1.29%)
Dec 23, 2022	10.28	10.50	9.500	9.725	13,665	-0.39(-3.86%)
Dec 22, 2022	9.350	10.25	9.000	10.12	15,824	+1.01(+11.09%)
Dec 21, 2022	9.000	9.650	8.910	9.105	12,345	+0.36(+4.06%)
Dec 20, 2022	8.500	9.220	8.750	8.750	12,185	-0.24(-2.72%)
Dec 19, 2022	9.900	9.900	8.760	8.995	17,142	-0.76(-7.79%)
Dec 16, 2022	9.500	10.15	9.250	9.755	6,136	+0.06(+0.57%)
Dec 15, 2022	10.00	10.25	9.300	9.700	8,827	+0.10(+1.04%)
Dec 14, 2022	9.840	10.72	9.500	9.600	16,146	-0.25(-2.54%)
Dec 13, 2022	10.17	10.35	9.365	9.850	5,975	-0.20(-1.99%)
Dec 12, 2022	9.000	10.62	9.050	10.05	21,290	+0.61(+6.46%)
Dec 09, 2022	9.500	9.615	9.105	9.440	6,455	-0.06(-0.63%)
Dec 08, 2022	9.615	9.990	9.280	9.500	5,738	-0.01(-0.11%)
Dec 07, 2022	10.11	10.38	9.275	9.510	6,770	+0.10(+1.06%)
Dec 06, 2022	9.755	10.00	9.260	9.410	10,264	-0.79(-7.75%)
Dec 05, 2022	10.20	10.35	10.00	10.20	5,466	+0.07(+0.69%)
Dec 02, 2022	10.38	10.48	9.500	10.13	8,006	+0.13(+1.30%)

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.