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 (%)
Jun 30, 2016 15260 15480 14900 15220 20 +0.00(+0.00%)
Jun 29, 2016 14920 15680 14680 15220 27 +400.00(+2.70%)
Jun 28, 2016 14180 15091 14180 14820 14 +740.00(+5.26%)
Jun 27, 2016 14700 14760 13860 14080 27 -1040.00(-6.88%)
Jun 24, 2016 13800 15280 13540 15120 109 +560.00(+3.85%)
Jun 23, 2016 13940 14600 13500 14560 16 +800.00(+5.81%)
Jun 22, 2016 13780 14160 12820 13760 14 -40.00(-0.29%)
Jun 21, 2016 14260 14260 13360 13800 12 -480.00(-3.36%)
Jun 20, 2016 14480 14480 13840 14280 38 -40.00(-0.28%)
Jun 17, 2016 15000 15000 14060 14320 74 -740.00(-4.91%)
Jun 16, 2016 14860 15100 14340 15060 15 +0.00(+0.00%)
Jun 15, 2016 15300 15480 14280 15060 19 -220.00(-1.44%)
Jun 14, 2016 15800 15900 14800 15280 37 -320.00(-2.05%)
Jun 13, 2016 16100 16240 15340 15600 31 -540.00(-3.35%)
Jun 10, 2016 15300 16220 15300 16140 36 +560.00(+3.59%)
Jun 09, 2016 15220 15840 15199 15580 20 +320.00(+2.10%)
Jun 08, 2016 16160 16200 15180 15260 34 -880.00(-5.45%)
Jun 07, 2016 16460 16600 16000 16140 32 +40.00(+0.25%)
Jun 06, 2016 16300 16540 15920 16100 27 -100.00(-0.62%)
Jun 03, 2016 16280 16620 16120 16200 28 -340.00(-2.06%)
Jun 02, 2016 17000 17300 16440 16540 44 +120.00(+0.73%)
Jun 01, 2016 16240 16880 16240 16420 48 +420.00(+2.62%)
May 31, 2016 16060 16550 15760 16000 21 +40.00(+0.25%)
May 27, 2016 15840 15960 15960 15960 8 +160.00(+1.01%)
May 26, 2016 15520 15840 14680 15800 12 +400.00(+2.60%)
May 25, 2016 15120 15980 15060 15400 16 +460.00(+3.08%)
May 24, 2016 14220 15310 14100 14940 17 +900.00(+6.41%)
May 23, 2016 13820 14400 13820 14040 20 +240.00(+1.74%)
May 20, 2016 13260 13920 13040 13800 8 +660.00(+5.02%)
May 19, 2016 13060 13267 12900 13140 7 +40.00(+0.31%)
May 18, 2016 13040 13440 12940 13100 5 +40.00(+0.31%)
May 17, 2016 13760 13980 13000 13060 14 -720.00(-5.22%)
May 16, 2016 13040 13960 12760 13780 19 +800.00(+6.16%)
May 13, 2016 12720 13020 12300 12980 12 +300.00(+2.37%)
May 12, 2016 12900 12940 12400 12680 14 -120.00(-0.94%)
May 11, 2016 12400 13240 11908 12800 10 +360.00(+2.89%)
May 10, 2016 12000 12500 11940 12440 18 +480.00(+4.01%)
May 09, 2016 11800 11960 11560 11960 13 +220.00(+1.87%)
May 06, 2016 12000 12080 11520 11740 21 +140.00(+1.21%)
May 05, 2016 11720 11720 11500 11600 31 +0.00(+0.00%)
May 04, 2016 11560 12160 11420 11600 13 +80.00(+0.69%)
May 03, 2016 11900 12170 11500 11520 12 -420.00(-3.52%)
May 02, 2016 11660 11960 11400 11940 8 +360.00(+3.11%)
Apr 29, 2016 11540 11680 11460 11580 12 +80.00(+0.70%)
Apr 28, 2016 11560 11780 11460 11500 5 -60.00(-0.52%)
Apr 27, 2016 11700 11700 11200 11560 83 -200.00(-1.70%)
Apr 26, 2016 12120 12120 11680 11760 12 -380.00(-3.13%)
Apr 25, 2016 13200 13430 12100 12140 10 -980.00(-7.47%)
Apr 22, 2016 13400 13620 13060 13120 34 -280.00(-2.09%)
Apr 21, 2016 13380 13470 13220 13400 8 +180.00(+1.36%)
Apr 20, 2016 12820 13320 12820 13220 12 +320.00(+2.48%)
Apr 19, 2016 12920 13310 12800 12900 10 -20.00(-0.15%)
Apr 18, 2016 12640 12940 12620 12920 15 +340.00(+2.70%)
Apr 15, 2016 12380 12640 12380 12580 12 +100.00(+0.80%)
Apr 14, 2016 12480 12520 12400 12480 8 +40.00(+0.32%)
Apr 13, 2016 12680 12680 12040 12440 21 -20.00(-0.16%)
Apr 12, 2016 12500 12600 12380 12460 5 +40.00(+0.32%)
Apr 11, 2016 12520 12720 12260 12420 10 -80.00(-0.64%)
Apr 08, 2016 12680 12680 12300 12500 4 -20.00(-0.16%)
Apr 07, 2016 12710 12740 12200 12520 8 -100.00(-0.79%)
Apr 06, 2016 12880 12890 12361 12620 11 +220.00(+1.77%)
Apr 05, 2016 12440 12640 12220 12400 17 -60.00(-0.48%)
Apr 04, 2016 12380 12980 12248 12460 23 -20.00(-0.16%)
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.