Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	12540	13520	12140	13480	48	+420.00(+3.22%)
Sep 29, 2015	13760	14120	12340	13060	57	-820.00(-5.91%)
Sep 28, 2015	14020	14120	13667	13880	39	-60.00(-0.43%)
Sep 25, 2015	15160	15160	13660	13940	32	-1080.00(-7.19%)
Sep 24, 2015	15980	15980	14630	15020	33	-1080.00(-6.71%)
Sep 23, 2015	16300	16400	14660	16100	50	-220.00(-1.35%)
Sep 22, 2015	13880	16400	13880	16320	62	+2260.00(+16.07%)
Sep 21, 2015	16180	16230	13720	14060	30	-1940.00(-12.12%)
Sep 18, 2015	15960	16780	15680	16000	21	-160.00(-0.99%)
Sep 17, 2015	16000	16400	15940	16160	24	+180.00(+1.13%)
Sep 16, 2015	15820	16080	15820	15980	16	+100.00(+0.63%)
Sep 15, 2015	16040	16120	15800	15880	17	-120.00(-0.75%)
Sep 14, 2015	16120	16180	15840	16000	43	-300.00(-1.84%)
Sep 11, 2015	15900	16380	15860	16300	34	+290.00(+1.81%)
Sep 10, 2015	15960	16680	15960	16010	26	-30.00(-0.19%)
Sep 09, 2015	17540	17540	16000	16040	95	-1380.00(-7.92%)
Sep 08, 2015	16660	17960	16520	17420	64	+880.00(+5.32%)
Sep 04, 2015	16280	16540	16540	16540	23	+240.00(+1.47%)
Sep 03, 2015	17060	17386	16280	16300	14	-460.00(-2.74%)
Sep 02, 2015	17080	17720	16180	16760	37	-80.00(-0.48%)
Sep 01, 2015	17460	17460	16620	16840	11	-820.00(-4.64%)
Aug 31, 2015	17960	18040	17460	17660	5	-660.00(-3.60%)
Aug 28, 2015	16640	18340	16640	18320	14	+1460.00(+8.66%)
Aug 27, 2015	16860	16860	16420	16860	10	+20.00(+0.12%)
Aug 26, 2015	16820	17421	16260	16840	9	+380.00(+2.31%)
Aug 25, 2015	17020	17020	15920	16460	13	+260.00(+1.60%)
Aug 24, 2015	15760	16900	15175	16200	33	-140.00(-0.86%)
Aug 21, 2015	16100	17520	15000	16340	39	-160.00(-0.97%)
Aug 20, 2015	16700	16840	16500	16500	34	-440.00(-2.60%)
Aug 19, 2015	17300	17360	16900	16940	9	-520.00(-2.98%)
Aug 18, 2015	17800	17860	17000	17460	23	-420.00(-2.35%)
Aug 17, 2015	17980	18000	17260	17880	13	-240.00(-1.32%)
Aug 14, 2015	16980	18240	16980	18120	17	+1140.00(+6.71%)
Aug 13, 2015	18000	18180	16860	16980	14	-1020.00(-5.67%)
Aug 12, 2015	17600	18000	16920	18000	32	+200.00(+1.12%)
Aug 11, 2015	17320	17900	17200	17800	17	+420.00(+2.42%)
Aug 10, 2015	17240	17628	16920	17380	42	+220.00(+1.28%)
Aug 07, 2015	16740	17480	16740	17160	30	+200.00(+1.18%)
Aug 06, 2015	17800	17800	16880	16960	26	-800.00(-4.50%)
Aug 05, 2015	18400	18400	17600	17760	30	-280.00(-1.55%)
Aug 04, 2015	17420	18280	17420	18040	22	+700.00(+4.04%)
Aug 03, 2015	18100	18720	17120	17340	35	-920.00(-5.04%)
Jul 31, 2015	19440	19440	18200	18260	23	-1180.00(-6.07%)
Jul 30, 2015	19720	19720	19040	19440	15	-260.00(-1.32%)
Jul 29, 2015	20000	20000	19480	19700	20	-180.00(-0.91%)
Jul 28, 2015	19760	20040	19380	19880	27	+280.00(+1.43%)
Jul 27, 2015	21280	21340	19160	19600	54	-2100.00(-9.68%)
Jul 24, 2015	21040	21980	21040	21700	28	+600.00(+2.84%)
Jul 23, 2015	21600	21600	21020	21100	19	-340.00(-1.59%)
Jul 22, 2015	21300	21920	21060	21440	44	+40.00(+0.19%)
Jul 21, 2015	21620	21780	21147	21400	22	-300.00(-1.38%)
Jul 20, 2015	22520	22520	21280	21700	30	-500.00(-2.25%)
Jul 17, 2015	22080	22600	21742	22200	53	+200.00(+0.91%)
Jul 16, 2015	21800	22100	21210	22000	28	+520.00(+2.42%)
Jul 15, 2015	21900	22138	20860	21480	43	-60.00(-0.28%)
Jul 14, 2015	21240	22000	21240	21540	23	+400.00(+1.89%)
Jul 13, 2015	20660	21200	20503	21140	42	+640.00(+3.12%)
Jul 10, 2015	19100	21260	19100	20500	83	+1560.00(+8.24%)
Jul 09, 2015	19020	19900	18780	18940	44	+160.00(+0.85%)
Jul 08, 2015	19660	19660	18120	18780	50	-1000.00(-5.06%)
Jul 07, 2015	19720	19900	18630	19780	56	+60.00(+0.30%)
Jul 06, 2015	17580	19760	17560	19720	36	+2280.00(+13.07%)
Jul 02, 2015	17400	17440	17440	17440	19	+200.00(+1.16%)
Jul 01, 2015	17400	17720	17085	17240	28	+60.00(+0.35%)
Jun 30, 2015	17800	17800	17100	17180	68	-580.00(-3.27%)
Jun 29, 2015	18420	18940	17660	17760	36	-660.00(-3.58%)
Jun 26, 2015	17920	18960	17900	18420	617	+480.00(+2.68%)
Jun 25, 2015	18685	18685	17720	17940	24	-60.00(-0.33%)
Jun 24, 2015	18180	18240	17900	18000	24	-140.00(-0.77%)
Jun 23, 2015	17200	18380	17200	18140	40	+920.00(+5.34%)
Jun 22, 2015	17920	18000	17120	17220	24	-340.00(-1.94%)
Jun 19, 2015	18660	18760	17560	17560	34	-940.00(-5.08%)
Jun 18, 2015	17860	18790	17820	18500	21	+660.00(+3.70%)
Jun 17, 2015	17900	18440	17300	17840	87	+0.00(+0.00%)
Jun 16, 2015	17920	18340	17700	17840	14	-100.00(-0.56%)
Jun 15, 2015	18100	19700	17480	17940	37	-340.00(-1.86%)
Jun 12, 2015	19340	19340	18280	18280	12	-580.00(-3.08%)
Jun 11, 2015	19380	19680	18600	18860	11	-640.00(-3.28%)
Jun 10, 2015	19080	19940	18260	19500	35	+320.00(+1.67%)
Jun 09, 2015	18360	19240	18000	19180	16	+740.00(+4.01%)
Jun 08, 2015	18480	18880	17940	18440	16	-60.00(-0.32%)
Jun 05, 2015	18780	19520	18360	18500	22	-320.00(-1.70%)
Jun 04, 2015	18860	19160	18221	18820	26	+420.00(+2.28%)
Jun 03, 2015	17940	18640	17300	18400	39	+640.00(+3.60%)
Jun 02, 2015	17400	17800	17040	17760	17	+0.00(+0.00%)
Jun 01, 2015	19260	19260	17600	17760	54	-1160.00(-6.13%)
May 29, 2015	18720	19780	18400	18920	125	-500.00(-2.57%)
May 28, 2015	19480	19880	18300	19420	100	-160.00(-0.82%)
May 27, 2015	20600	20740	19540	19580	77	-920.00(-4.49%)
May 26, 2015	21680	21700	19900	20500	109	-1240.00(-5.70%)
May 22, 2015	22540	21740	21740	21740	10	-860.00(-3.81%)
May 21, 2015	23380	23380	22320	22600	15	-700.00(-3.00%)
May 20, 2015	23000	23500	22400	23300	14	+380.00(+1.66%)
May 19, 2015	23400	23460	22460	22920	19	-580.00(-2.47%)
May 18, 2015	23160	24180	22900	23500	21	+460.00(+2.00%)
May 15, 2015	22840	23080	22520	23040	37	+60.00(+0.26%)
May 14, 2015	23360	24295	22980	22980	23	-240.00(-1.03%)
May 13, 2015	23400	23690	22860	23220	32	-400.00(-1.69%)
May 12, 2015	23160	23660	23000	23620	18	+400.00(+1.72%)
May 11, 2015	23000	23680	23000	23220	22	+180.00(+0.78%)
May 08, 2015	22900	23280	22740	23040	32	+20.00(+0.09%)
May 07, 2015	23300	24140	23000	23020	25	-60.00(-0.26%)
May 06, 2015	23020	23240	22760	23080	51	+60.00(+0.26%)
May 05, 2015	23100	23200	22900	23020	97	-80.00(-0.35%)
May 04, 2015	23720	23960	22820	23100	118	-40.00(-0.17%)
May 01, 2015	23200	25678	22880	23140	37	-100.00(-0.43%)
Apr 30, 2015	24440	24460	23020	23240	37	-1340.00(-5.45%)
Apr 29, 2015	23540	24580	23320	24580	31	+860.00(+3.63%)
Apr 28, 2015	24600	24600	23000	23720	42	-480.00(-1.98%)
Apr 27, 2015	26040	26040	24180	24200	33	-1340.00(-5.25%)
Apr 24, 2015	25140	25980	24440	25540	98	+660.00(+2.65%)
Apr 23, 2015	24540	25480	24060	24880	35	+380.00(+1.55%)
Apr 22, 2015	24280	24780	23670	24500	30	+340.00(+1.41%)
Apr 21, 2015	24640	24660	23500	24160	105	-480.00(-1.95%)
Apr 20, 2015	25480	25620	24400	24640	80	-840.00(-3.30%)
Apr 17, 2015	25500	25980	25200	25480	57	-280.00(-1.09%)
Apr 16, 2015	26000	26380	25220	25760	50	+260.00(+1.02%)
Apr 15, 2015	25360	25520	24860	25500	122	+590.00(+2.37%)
Apr 14, 2015	25000	25180	24200	24910	109	+850.00(+3.53%)
Apr 13, 2015	23560	24100	23080	24060	65	+500.00(+2.12%)
Apr 10, 2015	23600	23600	23000	23560	42	+220.00(+0.94%)
Apr 09, 2015	23560	23600	23000	23340	31	-120.00(-0.51%)
Apr 08, 2015	23280	23600	21440	23460	95	+340.00(+1.47%)
Apr 07, 2015	21140	23240	21140	23120	157	+2160.00(+10.31%)
Apr 06, 2015	19540	21960	19540	20960	132	+1860.00(+9.74%)
Apr 02, 2015	19580	19100	19100	19100	8	+300.00(+1.60%)
Apr 01, 2015	18380	19235	18020	18800	13	+260.00(+1.40%)
Mar 31, 2015	18680	18920	18100	18540	5	-180.00(-0.96%)
Mar 30, 2015	18440	19320	17780	18720	7	+260.00(+1.41%)
Mar 27, 2015	17800	18840	17800	18460	11	+680.00(+3.82%)
Mar 26, 2015	17780	19560	16440	17780	12	+100.00(+0.57%)
Mar 25, 2015	18340	18340	17090	17680	15	-540.00(-2.96%)
Mar 24, 2015	18600	19000	17860	18220	9	-460.00(-2.46%)
Mar 23, 2015	19168	19460	18180	18680	12	-720.00(-3.71%)
Mar 20, 2015	19820	20000	19160	19400	32	-420.00(-2.12%)
Mar 19, 2015	19720	19940	19527	19820	5	+140.00(+0.71%)
Mar 18, 2015	19720	19882	18980	19680	8	-40.00(-0.20%)
Mar 17, 2015	19220	19760	18500	19720	9	+380.00(+1.96%)
Mar 16, 2015	20060	20060	18180	19340	23	-440.00(-2.22%)
Mar 13, 2015	20000	20280	19660	19780	18	-220.00(-1.10%)
Mar 12, 2015	19620	20540	19280	20000	27	+220.00(+1.11%)
Mar 11, 2015	19540	20220	19340	19780	10	+220.00(+1.12%)
Mar 10, 2015	19420	19680	18040	19560	21	-480.00(-2.40%)
Mar 09, 2015	20900	21260	19380	20040	29	-1260.00(-5.92%)
Mar 06, 2015	21980	22135	21200	21300	8	-680.00(-3.09%)
Mar 05, 2015	22360	22360	21916	21980	23	-260.00(-1.17%)
Mar 04, 2015	21780	22360	21360	22240	17	+440.00(+2.02%)
Mar 03, 2015	21400	21820	21200	21800	15	+200.00(+0.93%)
Mar 02, 2015	21720	21720	21140	21600	20	-80.00(-0.37%)
Feb 27, 2015	21600	21780	20900	21680	48	+700.00(+3.34%)
Feb 26, 2015	20000	21240	19740	20980	56	+980.00(+4.90%)
Feb 25, 2015	19860	20460	19500	20000	42	+360.00(+1.83%)
Feb 24, 2015	19400	20478	19360	19640	84	+260.00(+1.34%)
Feb 23, 2015	19280	19380	18280	19380	13	+440.00(+2.32%)
Feb 20, 2015	19000	19080	17922	18940	8	+40.00(+0.21%)
Feb 19, 2015	18340	19320	18340	18900	7	+160.00(+0.85%)
Feb 18, 2015	18220	19000	18124	18740	10	-60.00(-0.32%)
Feb 17, 2015	17440	19400	16620	18800	48	+1660.00(+9.68%)
Feb 13, 2015	18000	17140	17140	17140	7	-830.00(-4.62%)
Feb 12, 2015	18280	18280	17660	17970	20	-30.00(-0.17%)
Feb 11, 2015	17840	18420	17840	18000	9	+0.00(+0.00%)
Feb 10, 2015	17920	18480	17122	18000	18	+240.00(+1.35%)
Feb 09, 2015	18000	18286	17640	17760	30	-180.00(-1.00%)
Feb 06, 2015	17580	18000	16250	17940	36	+700.00(+4.06%)
Feb 05, 2015	17400	17880	16500	17240	29	-300.00(-1.71%)
Feb 04, 2015	17300	17940	17000	17540	19	-580.00(-3.20%)
Feb 03, 2015	18220	18500	17000	18120	18	+300.00(+1.68%)
Feb 02, 2015	17620	18480	17020	17820	38	+420.00(+2.41%)
Jan 30, 2015	16860	17520	16500	17400	6	+400.00(+2.35%)
Jan 29, 2015	16660	17840	16660	17000	50	+960.00(+5.99%)
Jan 28, 2015	15820	16560	15700	16040	34	+540.00(+3.48%)
Jan 27, 2015	15460	15780	15420	15500	8	+140.00(+0.91%)
Jan 26, 2015	15500	16160	15100	15360	29	+280.00(+1.86%)
Jan 23, 2015	14520	15480	13800	15080	5	+160.00(+1.07%)
Jan 22, 2015	15380	15380	13240	14920	23	-60.00(-0.40%)
Jan 21, 2015	14000	15800	14000	14980	40	+1180.00(+8.55%)
Jan 20, 2015	12100	13980	12000	13800	32	+1900.00(+15.97%)
Jan 16, 2015	11760	12300	11640	11900	7	-40.00(-0.34%)
Jan 15, 2015	12000	12160	11600	11940	6	-20.00(-0.17%)
Jan 14, 2015	12620	12620	11800	11960	14	-820.00(-6.42%)
Jan 13, 2015	13700	13700	12700	12780	5	-680.00(-5.05%)
Jan 12, 2015	14000	14000	13420	13460	7	-220.00(-1.61%)
Jan 09, 2015	13220	14100	12800	13680	15	+742.40(+5.74%)
Jan 08, 2015	13320	13460	12752	12938	8	-462.40(-3.45%)
Jan 07, 2015	13418	13680	12540	13400	8	+400.00(+3.08%)
Jan 06, 2015	12340	13420	12340	13000	9	+360.00(+2.85%)
Jan 05, 2015	12640	12640	12401	12640	7	+0.00(+0.00%)
Jan 02, 2015	12460	12640	12200	12640	8	+360.00(+2.93%)
Dec 31, 2014	13260	12280	12280	12280	57	-1120.00(-8.36%)
Dec 30, 2014	13360	13800	13360	13400	9	+160.00(+1.21%)
Dec 29, 2014	13000	13820	13000	13240	24	+100.00(+0.76%)
Dec 26, 2014	13870	13960	13000	13140	14	-660.00(-4.78%)
Dec 24, 2014	14160	13800	13800	13800	7	+120.00(+0.88%)
Dec 23, 2014	14000	14000	13440	13680	7	+180.00(+1.33%)
Dec 22, 2014	14220	14740	13500	13500	16	-500.00(-3.57%)
Dec 19, 2014	12720	14460	12720	14000	15	+1280.00(+10.06%)
Dec 18, 2014	12280	13228	12102	12720	25	+620.00(+5.12%)
Dec 17, 2014	11900	12100	11900	12100	3	+460.00(+3.95%)
Dec 16, 2014	11860	11980	11600	11640	3	-160.00(-1.36%)
Dec 15, 2014	12000	12134	11800	11800	7	-100.00(-0.84%)
Dec 12, 2014	11740	12000	11740	11900	3	-60.00(-0.50%)
Dec 11, 2014	12000	12100	11680	11960	6	+80.00(+0.67%)
Dec 10, 2014	11700	11978	11680	11880	3	-20.00(-0.17%)
Dec 09, 2014	12620	12620	11680	11900	4	-20.00(-0.17%)
Dec 08, 2014	11900	12000	11700	11920	17	+20.00(+0.17%)
Dec 05, 2014	11940	12180	11680	11900	17	+0.00(+0.00%)
Dec 04, 2014	12040	12040	11720	11900	45	-80.00(-0.67%)
Dec 03, 2014	11840	12000	11708	11980	43	+200.00(+1.70%)
Dec 02, 2014	11900	12000	11680	11780	13	+59.80(+0.51%)
Dec 01, 2014	12000	12000	11700	11720	10	-179.80(-1.51%)
Nov 28, 2014	11840	11900	11700	11900	3	+40.00(+0.34%)
Nov 26, 2014	11856	11860	11860	11860	4	+60.00(+0.51%)
Nov 25, 2014	11720	11900	11620	11800	2	-100.00(-0.84%)
Nov 24, 2014	11797	11920	11740	11900	10	+20.00(+0.17%)
Nov 21, 2014	11740	12000	11560	11880	18	+140.00(+1.19%)
Nov 20, 2014	11640	11800	11640	11740	10	+40.00(+0.34%)
Nov 19, 2014	11540	11840	11540	11700	17	-40.00(-0.34%)
Nov 18, 2014	11880	12200	11700	11740	19	-20.00(-0.17%)
Nov 17, 2014	12705	12860	11640	11760	36	-980.00(-7.69%)
Nov 14, 2014	12880	13160	12740	12740	3	-100.20(-0.78%)
Nov 13, 2014	13180	13180	12827	12840	6	-199.80(-1.53%)
Nov 12, 2014	13010	13400	13000	13040	6	-200.00(-1.51%)
Nov 11, 2014	13120	13440	13120	13240	5	+0.00(+0.00%)
Nov 10, 2014	13600	13680	13122	13240	6	+240.00(+1.85%)
Nov 07, 2014	13440	13440	13000	13000	7	-40.00(-0.31%)
Nov 06, 2014	13000	13628	13000	13040	5	+20.00(+0.15%)
Nov 05, 2014	13737	13737	13000	13020	2	-700.00(-5.10%)
Nov 04, 2014	13520	13780	13500	13720	1	+200.00(+1.48%)
Nov 03, 2014	14520	14520	13000	13520	12	-680.00(-4.79%)
Oct 31, 2014	14380	14860	13900	14200	15	-160.00(-1.11%)
Oct 30, 2014	14100	14620	13800	14360	8	+360.00(+2.57%)
Oct 29, 2014	14720	14720	13800	14000	11	-840.00(-5.66%)
Oct 28, 2014	14100	15040	13900	14840	14	+600.00(+4.21%)
Oct 27, 2014	13920	14300	13580	14240	10	+660.00(+4.86%)
Oct 24, 2014	13540	13880	13300	13580	4	+380.00(+2.88%)
Oct 23, 2014	13860	13960	13100	13200	4	+180.00(+1.38%)
Oct 22, 2014	13400	14040	13020	13020	6	-380.00(-2.84%)
Oct 21, 2014	13100	13400	13035	13400	6	+200.00(+1.52%)
Oct 20, 2014	13320	13320	13200	13200	5	-200.00(-1.49%)
Oct 17, 2014	13400	13400	12940	13400	7	+260.00(+1.98%)
Oct 16, 2014	13280	13280	12840	13140	10	+520.00(+4.12%)
Oct 15, 2014	12920	13380	12580	12620	3	-40.00(-0.32%)
Oct 14, 2014	12440	13120	12300	12660	9	+300.00(+2.43%)
Oct 13, 2014	12300	13620	12300	12360	17	+320.00(+2.66%)
Oct 10, 2014	11900	12200	11900	12040	11	+80.00(+0.67%)
Oct 09, 2014	12000	12200	11960	11960	16	-40.00(-0.33%)
Oct 08, 2014	12140	12280	12000	12000	15	-300.00(-2.44%)
Oct 07, 2014	12440	13279	12100	12300	30	-500.00(-3.91%)
Oct 06, 2014	12680	13000	12420	12800	12	+140.00(+1.11%)
Oct 03, 2014	12680	13140	12580	12660	15	-20.00(-0.16%)
Oct 02, 2014	12660	13020	12460	12680	8	-80.00(-0.63%)

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.