Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 13780 14700 13780 14580 20 +620.00(+4.44%)
Sep 30, 2016 13900 14300 13647 13960 33 +40.00(+0.29%)
Sep 29, 2016 14640 14820 13670 13920 13 -620.00(-4.26%)
Sep 28, 2016 14930 14930 14460 14540 12 -140.00(-0.95%)
Sep 27, 2016 14460 14900 14450 14680 31 +260.00(+1.80%)
Sep 26, 2016 14300 14880 14240 14420 34 -80.00(-0.55%)
Sep 23, 2016 14600 14920 14260 14500 12 -100.00(-0.68%)
Sep 22, 2016 14960 15160 14440 14600 8 -280.00(-1.88%)
Sep 21, 2016 14960 15119 14500 14880 16 -20.00(-0.13%)
Sep 20, 2016 15120 15120 14500 14900 8 -80.00(-0.53%)
Sep 19, 2016 14560 15340 14424 14980 17 +420.00(+2.88%)
Sep 16, 2016 14280 14620 13980 14560 53 +380.00(+2.68%)
Sep 15, 2016 13840 14380 13820 14180 7 +100.00(+0.71%)
Sep 14, 2016 14300 14340 13880 14080 7 -140.00(-0.98%)
Sep 13, 2016 14220 14640 14040 14220 12 -260.00(-1.80%)
Sep 12, 2016 13620 14520 13620 14480 12 +920.00(+6.78%)
Sep 09, 2016 14160 14240 13520 13560 16 -580.00(-4.10%)
Sep 08, 2016 14120 14540 13940 14140 34 -180.00(-1.26%)
Sep 07, 2016 14480 14480 14060 14320 17 +120.00(+0.85%)
Sep 06, 2016 14340 14580 14000 14200 23 -140.00(-0.98%)
Sep 02, 2016 15060 14340 14340 14340 20 -580.00(-3.89%)
Sep 01, 2016 14600 14920 14600 14920 71 +440.00(+3.04%)
Aug 31, 2016 15160 15160 14100 14480 31 -220.00(-1.50%)
Aug 30, 2016 15292 15292 14520 14700 20 -380.00(-2.52%)
Aug 29, 2016 14440 15340 14420 15080 8 +620.00(+4.29%)
Aug 26, 2016 15000 15000 14400 14460 4 -220.00(-1.50%)
Aug 25, 2016 15100 15384 14540 14680 7 -440.00(-2.91%)
Aug 24, 2016 14760 16300 14760 15120 31 +460.00(+3.14%)
Aug 23, 2016 14080 14940 14080 14660 8 +580.00(+4.12%)
Aug 22, 2016 14040 14380 14020 14080 2 +80.00(+0.57%)
Aug 19, 2016 14120 14220 13940 14000 9 -140.00(-0.99%)
Aug 18, 2016 13420 14378 13420 14140 12 +220.00(+1.58%)
Aug 17, 2016 14100 14160 13780 13920 23 -180.00(-1.28%)
Aug 16, 2016 14160 14240 13660 14100 9 +120.00(+0.86%)
Aug 15, 2016 14080 14160 13600 13980 31 +120.00(+0.87%)
Aug 12, 2016 14500 14730 13780 13860 21 -520.00(-3.62%)
Aug 11, 2016 14070 14460 13840 14380 101 +400.00(+2.86%)
Aug 10, 2016 14100 14300 13520 13980 82 -20.00(-0.14%)
Aug 09, 2016 14196 14480 13720 14000 209 -720.00(-4.89%)
Aug 08, 2016 14120 14860 14120 14720 16 +700.00(+4.99%)
Aug 05, 2016 13980 14100 13900 14020 10 +120.00(+0.86%)
Aug 04, 2016 14160 14202 13600 13900 9 -200.00(-1.42%)
Aug 03, 2016 14260 14560 14000 14100 16 -40.00(-0.28%)
Aug 02, 2016 14760 14760 13800 14140 13 -520.00(-3.55%)
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.