Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11400	11400	11400	0	-660.00(-5.47%)
Dec 29, 2016	12300	12846	11920	12060	106	-200.00(-1.63%)
Dec 28, 2016	12880	12980	12200	12260	81	-760.00(-5.84%)
Dec 27, 2016	13140	13320	12800	13020	41	-220.00(-1.66%)
Dec 23, 2016		13240	13240	13240	0	+140.00(+1.07%)
Dec 22, 2016	12900	13140	12700	13100	65	+120.00(+0.92%)
Dec 21, 2016	13520	13660	12774	12980	78	-480.00(-3.57%)
Dec 20, 2016	13860	13880	13340	13460	107	-280.00(-2.04%)
Dec 19, 2016	13600	14120	13420	13740	167	+240.00(+1.78%)
Dec 16, 2016	13160	13900	13160	13500	175	+420.00(+3.21%)
Dec 15, 2016	13270	13444	13020	13080	24	-140.00(-1.06%)
Dec 14, 2016	13320	13480	13080	13220	22	-220.00(-1.64%)
Dec 13, 2016	13620	13732	13235	13440	32	+0.00(+0.00%)
Dec 12, 2016	13420	13610	13180	13440	29	+20.00(+0.15%)
Dec 09, 2016	13640	13760	13360	13420	63	-100.00(-0.74%)
Dec 08, 2016	13460	13710	13200	13520	58	+120.00(+0.90%)
Dec 07, 2016	13700	13720	13340	13400	142	-300.00(-2.19%)
Dec 06, 2016	13920	13930	13500	13700	24	-220.00(-1.58%)
Dec 05, 2016	13520	14000	13520	13920	39	+400.00(+2.96%)
Dec 02, 2016	13500	13880	13500	13520	24	+20.00(+0.15%)
Dec 01, 2016	13720	13940	13500	13500	19	-240.00(-1.75%)
Nov 30, 2016	13740	14172	13620	13740	34	-20.00(-0.15%)
Nov 29, 2016	14000	14040	13600	13760	20	-200.00(-1.43%)
Nov 28, 2016	13720	14000	13580	13960	27	+280.00(+2.05%)
Nov 25, 2016	13720	13980	13500	13680	8	-60.00(-0.44%)
Nov 23, 2016		13740	13740	13740	0	-60.00(-0.43%)
Nov 22, 2016	13720	14120	13060	13800	59	+40.00(+0.29%)
Nov 21, 2016	14400	14414	13620	13760	65	-620.00(-4.31%)
Nov 18, 2016	14240	14620	13800	14380	91	+220.00(+1.55%)
Nov 17, 2016	14220	14600	13680	14160	46	-80.00(-0.56%)
Nov 16, 2016	14040	14560	13900	14240	69	+80.00(+0.56%)
Nov 15, 2016	14080	14600	13900	14160	28	+160.00(+1.14%)
Nov 14, 2016	14500	14780	13900	14000	80	-380.00(-2.64%)
Nov 11, 2016	13300	14580	12820	14380	81	+1100.00(+8.28%)
Nov 10, 2016	14340	14340	13620	13280	55	-940.00(-6.61%)
Nov 09, 2016	15240	15240	13920	14220	39	-1060.00(-6.94%)
Nov 08, 2016	15100	15600	14400	15280	37	+220.00(+1.46%)
Nov 07, 2016	14600	15480	14341	15060	26	+700.00(+4.87%)
Nov 04, 2016	13820	14960	13800	14360	11	+480.00(+3.46%)
Nov 03, 2016	14900	15300	13760	13880	15	-1080.00(-7.22%)
Nov 02, 2016	15240	15240	14560	14960	14	-160.00(-1.06%)
Nov 01, 2016	15180	15400	14980	15120	13	-80.00(-0.53%)
Oct 31, 2016	15320	15320	14688	15200	28	-120.00(-0.78%)
Oct 28, 2016	15180	15360	15100	15320	8	+40.00(+0.26%)
Oct 27, 2016	14780	15360	14780	15280	11	+560.00(+3.80%)
Oct 26, 2016	14300	14860	14300	14720	44	+420.00(+2.94%)
Oct 25, 2016	13900	14440	13900	14300	147	+300.00(+2.14%)
Oct 24, 2016	14180	14180	13820	14000	8	+0.00(+0.00%)
Oct 21, 2016	13920	14396	13700	14000	16	+0.00(+0.00%)
Oct 20, 2016	14020	15118	13840	14000	17	+20.00(+0.14%)
Oct 19, 2016	14520	14540	13960	13980	22	-520.00(-3.59%)
Oct 18, 2016	15140	15140	14320	14500	18	-520.00(-3.46%)
Oct 17, 2016	14660	15360	14200	15020	18	+340.00(+2.32%)
Oct 14, 2016	14720	14740	14100	14680	14	+40.00(+0.27%)
Oct 13, 2016	14540	14700	14400	14640	6	-160.00(-1.08%)
Oct 12, 2016	15740	15890	14647	14800	21	-800.00(-5.13%)
Oct 11, 2016	15600	15858	15530	15600	14	-40.00(-0.26%)
Oct 10, 2016	15637	15760	15090	15640	11	+680.00(+4.55%)
Oct 07, 2016	14573	14980	14416	14960	30	+560.00(+3.89%)
Oct 06, 2016	14220	14580	14100	14400	37	+80.00(+0.56%)
Oct 05, 2016	14140	14500	14000	14320	24	+320.00(+2.29%)
Oct 04, 2016	14580	14800	13960	14000	18	-580.00(-3.98%)

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.