Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3100	3100	3020	3020	110	-60.00(-1.95%)
Mar 28, 2019	3020	3100	2960	3080	149	+40.00(+1.32%)
Mar 27, 2019	3000	3080	2980	3040	101	+0.00(+0.00%)
Mar 26, 2019	3060	3120	3000	3040	57	-20.00(-0.65%)
Mar 25, 2019	2940	3100	2940	3060	112	+100.00(+3.38%)
Mar 22, 2019	3120	3140	2900	2960	207	-160.00(-5.13%)
Mar 21, 2019	3120	3160	3000	3120	156	-40.00(-1.27%)
Mar 20, 2019	3200	3306	3100	3160	195	-20.00(-0.63%)
Mar 19, 2019	3180	3200	3140	3180	167	-20.00(-0.62%)
Mar 18, 2019	3200	3300	3140	3200	286	-20.00(-0.62%)
Mar 15, 2019	3280	3400	3060	3220	614	-20.00(-0.62%)
Mar 14, 2019	3220	3320	3200	3240	635	-60.00(-1.82%)
Mar 13, 2019	3380	3400	3160	3300	1,043	-40.00(-1.20%)
Mar 12, 2019	2860	3360	2640	3340	1,517	+460.00(+15.97%)
Mar 11, 2019	2280	2900	2280	2880	1,656	+600.00(+26.32%)
Mar 08, 2019	2160	2301	2100	2280	219	+80.00(+3.64%)
Mar 07, 2019	2200	2240	2160	2200	97	-40.00(-1.79%)
Mar 06, 2019	2180	2240	2040	2240	197	+100.00(+4.67%)
Mar 05, 2019	2300	2360	2080	2140	330	-80.00(-3.60%)
Mar 04, 2019	2060	2520	2060	2220	1,455	+360.00(+19.35%)
Mar 01, 2019	1800	1880	1800	1860	93	+58.00(+3.22%)
Feb 28, 2019	1820	1880	1800	1802	129	-78.20(-4.16%)
Feb 27, 2019	1844	1900	1804	1880	70	+0.20(+0.01%)
Feb 26, 2019	1900	1940	1820	1880	96	+12.20(+0.65%)
Feb 25, 2019	1809	2000	1809	1868	178	+27.80(+1.51%)
Feb 22, 2019	1820	1920	1800	1840	199	+39.80(+2.21%)
Feb 21, 2019	1900	2000	1800	1800	182	-111.80(-5.85%)
Feb 20, 2019	2060	2080	1800	1912	344	-148.00(-7.18%)
Feb 19, 2019	2140	2180	2000	2060	245	-80.00(-3.74%)
Feb 15, 2019	2240	2260	2100	2140	259	-120.00(-5.31%)
Feb 14, 2019	2220	2340	2060	2260	557	+40.00(+1.80%)
Feb 13, 2019	2040	2360	2020	2220	1,321	+240.00(+12.12%)
Feb 12, 2019	1860	2000	1840	1980	482	+160.00(+8.79%)
Feb 11, 2019	2000	2140	1800	1820	1,497	+40.00(+2.25%)
Feb 08, 2019	1720	1790	1640	1780	155	+100.00(+5.95%)
Feb 07, 2019	1700	1720	1640	1680	34	-7.60(-0.45%)
Feb 06, 2019	1648	1698	1600	1688	31	+39.80(+2.42%)
Feb 05, 2019	1680	1720	1645	1648	43	-52.00(-3.06%)
Feb 04, 2019	1630	1700	1600	1700	44	+49.80(+3.02%)
Feb 01, 2019	1600	1680	1600	1650	36	+30.00(+1.85%)
Jan 31, 2019	1660	1700	1600	1620	97	-63.20(-3.75%)
Jan 30, 2019	1698	1700	1600	1683	78	+12.00(+0.72%)
Jan 29, 2019	1680	1700	1651	1671	58	+9.00(+0.54%)
Jan 28, 2019	1680	1740	1629	1662	36	-37.80(-2.22%)
Jan 25, 2019	1720	1780	1680	1700	60	-80.00(-4.49%)
Jan 24, 2019	1800	1800	1720	1780	60	+2.40(+0.14%)
Jan 23, 2019	1720	1780	1600	1778	91	+17.40(+0.99%)
Jan 22, 2019	1794	1794	1700	1760	105	-21.80(-1.22%)
Jan 18, 2019	1560	1790	1560	1782	347	+222.00(+14.23%)
Jan 17, 2019	1560	1600	1518	1560	43	+0.00(+0.00%)
Jan 16, 2019	1528	1570	1500	1560	40	+30.00(+1.96%)
Jan 15, 2019	1560	1580	1500	1530	65	-30.00(-1.92%)
Jan 14, 2019	1532	1600	1532	1560	46	+0.00(+0.00%)
Jan 11, 2019	1640	1640	1520	1560	100	-20.00(-1.27%)
Jan 10, 2019	1540	1620	1520	1580	123	+0.00(+0.00%)
Jan 09, 2019	1560	1580	1500	1580	75	+0.00(+0.00%)
Jan 08, 2019	1580	1580	1500	1580	122	+58.40(+3.84%)
Jan 07, 2019	1525	1600	1406	1522	106	-38.40(-2.46%)
Jan 04, 2019	1494	1600	1410	1560	119	+80.00(+5.41%)
Jan 03, 2019	1420	1500	1320	1480	97	+50.00(+3.50%)
Jan 02, 2019	1168	1456	1162	1430	190	+270.00(+23.28%)
Dec 31, 2018	1240	1240	1120	1160	195	-70.00(-5.69%)
Dec 28, 2018	1120	1270	1106	1230	118	+2.00(+0.16%)
Dec 27, 2018	1260	1300	1180	1228	128	-32.00(-2.54%)
Dec 26, 2018	1140	1360	1106	1260	151	+120.00(+10.53%)
Dec 24, 2018	1160	1200	1100	1140	73	-40.00(-3.39%)
Dec 21, 2018	1200	1260	1100	1180	220	-40.00(-3.28%)
Dec 20, 2018	1200	1260	1180	1220	122	-44.40(-3.51%)
Dec 19, 2018	1187	1379	1160	1264	285	+104.40(+9.00%)
Dec 18, 2018	1280	1300	1060	1160	366	-140.00(-10.77%)
Dec 17, 2018	1440	1500	1100	1300	363	-180.00(-12.16%)
Dec 14, 2018	1650	1700	1440	1480	323	-164.80(-10.02%)
Dec 13, 2018	1624	1740	1600	1645	144	-13.00(-0.78%)
Dec 12, 2018	1584	1660	1584	1658	79	+57.80(+3.61%)
Dec 11, 2018	1640	1660	1598	1600	86	-8.80(-0.55%)
Dec 10, 2018	1600	1640	1573	1609	83	+8.80(+0.55%)
Dec 07, 2018	1620	1680	1600	1600	92	+20.00(+1.27%)
Dec 06, 2018	1620	1700	1560	1580	181	-50.00(-3.07%)
Dec 04, 2018	1712	1734	1550	1630	205	-50.00(-2.98%)
Dec 03, 2018	1735	1735	1642	1680	148	-54.00(-3.11%)
Nov 30, 2018	1788	1790	1630	1734	315	+28.00(+1.64%)
Nov 29, 2018	1670	1740	1560	1706	423	+86.00(+5.31%)
Nov 28, 2018	1580	1640	1520	1620	274	+22.60(+1.41%)
Nov 27, 2018	1624	1640	1540	1597	230	-42.60(-2.60%)
Nov 26, 2018	1720	1760	1620	1640	216	-80.00(-4.65%)
Nov 23, 2018	1800	1820	1700	1720	106	-79.80(-4.43%)
Nov 21, 2018		1800	1800	1800	0	+29.80(+1.68%)
Nov 20, 2018	1717	1840	1655	1770	372	+56.00(+3.27%)
Nov 19, 2018	1700	1760	1700	1714	188	+4.00(+0.23%)
Nov 16, 2018	1642	1750	1638	1710	165	+23.00(+1.36%)
Nov 15, 2018	1760	1800	1600	1687	362	-33.00(-1.92%)
Nov 14, 2018	1900	1900	1700	1720	299	-120.00(-6.52%)
Nov 13, 2018	1800	1940	1760	1840	311	+20.00(+1.10%)
Nov 12, 2018	1960	2040	1800	1820	317	-180.00(-9.00%)
Nov 09, 2018	1880	2140	1880	2000	641	+80.00(+4.17%)
Nov 08, 2018	1780	1940	1780	1920	327	+130.00(+7.26%)
Nov 07, 2018	1900	1960	1727	1790	397	-134.40(-6.98%)
Nov 06, 2018	2020	2040	1820	1924	922	-115.60(-5.67%)
Nov 05, 2018	2020	2280	2000	2040	1,152	-60.00(-2.86%)
Nov 02, 2018	1890	2340	1890	2100	3,615	+260.00(+14.13%)
Nov 01, 2018	1680	2040	1680	1840	2,368	+160.00(+9.52%)
Oct 31, 2018	1720	1740	1580	1680	902	-40.00(-2.33%)
Oct 30, 2018	1460	1818	1440	1720	2,579	+265.60(+18.26%)
Oct 29, 2018	1540	1580	1440	1454	802	-105.60(-6.77%)
Oct 26, 2018	1500	1580	1420	1560	817	+20.00(+1.30%)
Oct 25, 2018	1480	1560	1400	1540	957	+14.40(+0.94%)
Oct 24, 2018	1740	1760	1445	1526	1,157	-74.40(-4.65%)
Oct 23, 2018	1440	1700	1300	1600	1,721	-20.00(-1.23%)
Oct 22, 2018	1908	1908	1580	1620	1,847	-290.00(-15.18%)
Oct 19, 2018	1646	1940	1580	1910	2,782	+230.00(+13.69%)
Oct 18, 2018	1680	1780	1560	1680	1,332	-100.00(-5.62%)
Oct 17, 2018	2000	2000	1700	1780	2,118	-180.00(-9.18%)
Oct 16, 2018	2000	2600	1900	1960	9,076	+60.00(+3.16%)
Oct 15, 2018	1480	2400	1460	1900	17,842	+420.00(+28.38%)
Oct 12, 2018	1200	1560	1160	1480	3,865	+260.00(+21.31%)
Oct 11, 2018	1260	1280	1020	1220	1,632	-100.00(-7.58%)
Oct 10, 2018	1360	1400	1220	1320	2,600	-100.00(-7.04%)
Oct 09, 2018	1840	2200	1360	1420	29,370	+496.20(+53.71%)
Oct 08, 2018	901.40	1280	780.00	923.80	7,532	+143.80(+18.44%)
Oct 05, 2018	762.00	800.00	730.00	780.00	748	+0.20(+0.03%)
Oct 04, 2018	821.00	878.00	740.40	779.80	834	-160.20(-17.04%)
Oct 03, 2018	700.00	980.00	680.00	940.00	3,238	+226.00(+31.65%)
Oct 02, 2018	720.00	740.00	660.00	714.00	803	-6.00(-0.83%)
Oct 01, 2018	740.00	780.00	700.00	720.00	771	-20.00(-2.70%)
Sep 28, 2018	760.00	760.00	700.00	740.00	328	-16.20(-2.14%)
Sep 27, 2018	794.80	794.80	704.00	756.20	743	-23.80(-3.05%)
Sep 26, 2018	800.00	820.00	700.00	780.00	1,505	+0.00(+0.00%)
Sep 25, 2018	700.00	920.00	640.00	780.00	2,611	+100.60(+14.81%)
Sep 24, 2018	673.00	730.00	666.80	679.40	723	-0.60(-0.09%)
Sep 21, 2018	720.00	720.00	680.00	680.00	346	-29.80(-4.20%)
Sep 20, 2018	685.00	720.00	660.00	709.80	514	+37.60(+5.59%)
Sep 19, 2018	700.00	730.00	660.00	672.20	739	-60.20(-8.22%)
Sep 18, 2018	760.00	760.00	647.20	732.40	1,275	-7.60(-1.03%)
Sep 17, 2018	700.00	840.00	680.00	740.00	1,203	+20.00(+2.78%)
Sep 14, 2018	960.00	1000	680.00	720.00	2,896	-260.00(-26.53%)
Sep 13, 2018	1080	1140	960.00	980.00	1,742	-120.00(-10.91%)
Sep 12, 2018	1120	1296	1000	1100	5,066	-240.00(-17.91%)
Sep 11, 2018	1200	1840	900.00	1340	26,319	+720.00(+116.13%)
Sep 10, 2018	600.00	640.00	540.00	620.00	834	+20.00(+3.33%)
Sep 07, 2018	590.00	660.00	552.00	600.00	669	+20.40(+3.52%)
Sep 06, 2018	570.00	600.00	550.80	579.60	136	+30.60(+5.57%)
Sep 05, 2018	559.60	559.60	540.00	549.00	105	+9.00(+1.67%)
Sep 04, 2018	600.00	600.00	538.80	540.00	165	-46.00(-7.85%)
Aug 31, 2018		586.00	586.00	586.00	0	+35.00(+6.35%)
Aug 30, 2018	540.00	559.00	540.00	551.00	50	+11.00(+2.04%)
Aug 29, 2018	520.00	540.00	510.60	540.00	85	+24.00(+4.65%)
Aug 28, 2018	540.00	560.00	508.00	516.00	104	-8.00(-1.53%)
Aug 27, 2018	550.00	579.80	524.00	524.00	173	-36.00(-6.43%)
Aug 24, 2018	580.00	580.00	520.00	560.00	180	+26.00(+4.87%)
Aug 23, 2018	520.00	607.20	519.60	534.00	1,049	+23.00(+4.50%)
Aug 22, 2018	504.40	539.80	504.00	511.00	72	+6.60(+1.31%)
Aug 21, 2018	510.00	510.20	504.00	504.40	112	-2.40(-0.47%)
Aug 20, 2018	510.00	510.00	501.40	506.80	33	-3.20(-0.63%)
Aug 17, 2018	540.00	540.00	500.00	510.00	52	-30.00(-5.56%)
Aug 16, 2018	540.00	540.00	500.00	540.00	119	+27.60(+5.39%)
Aug 15, 2018	540.00	549.60	490.00	512.40	122	-20.20(-3.79%)
Aug 14, 2018	520.00	540.00	496.00	532.60	187	+32.60(+6.52%)
Aug 13, 2018	520.00	520.00	460.00	500.00	516	+0.00(+0.00%)
Aug 10, 2018	560.00	560.00	500.00	500.00	189	-30.20(-5.70%)
Aug 09, 2018	538.00	568.00	519.00	530.20	162	-29.80(-5.32%)
Aug 08, 2018	560.00	578.00	538.20	560.00	237	+20.00(+3.70%)
Aug 07, 2018	540.00	580.00	540.00	540.00	145	-20.00(-3.57%)
Aug 06, 2018	600.00	600.00	540.00	560.00	239	-22.00(-3.78%)
Aug 03, 2018	542.00	590.00	540.00	582.00	211	+46.00(+8.58%)
Aug 02, 2018	579.80	580.00	526.00	536.00	181	-24.00(-4.29%)
Aug 01, 2018	600.00	600.00	560.00	560.00	144	-26.00(-4.44%)
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%)
May 01, 2018	5640	5900	5640	5840	27	+180.00(+3.18%)
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%)

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.