Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6580	7680	6580	7180	427	+620.00(+9.45%)
Apr 27, 2017	6600	6700	6500	6560	81	-40.00(-0.61%)
Apr 26, 2017	6420	6780	6420	6600	71	+180.00(+2.80%)
Apr 25, 2017	6220	6600	6120	6420	112	+260.00(+4.22%)
Apr 24, 2017	6100	6240	6020	6160	54	+100.00(+1.65%)
Apr 21, 2017	6080	6120	5920	6060	69	-40.00(-0.66%)
Apr 20, 2017	6100	6260	6040	6100	42	+60.00(+0.99%)
Apr 19, 2017	6060	6292	5900	6040	54	+40.00(+0.67%)
Apr 18, 2017	6100	6100	5900	6000	32	-120.00(-1.96%)
Apr 17, 2017	6000	6200	5940	6120	45	+160.00(+2.68%)
Apr 13, 2017	5960	6200	5900	5960	69	+20.00(+0.34%)
Apr 12, 2017	6160	6180	5900	5940	48	-280.00(-4.50%)
Apr 11, 2017	6200	6400	6060	6220	86	+300.00(+5.07%)
Apr 10, 2017	5940	6020	5863	5920	31	+40.00(+0.68%)
Apr 07, 2017	6120	6220	5880	5880	175	-200.00(-3.29%)
Apr 06, 2017	5960	6180	5806	6080	83	+140.00(+2.36%)
Apr 05, 2017	6240	6480	5860	5940	242	-340.00(-5.41%)
Apr 04, 2017	6220	6600	6092	6280	133	+20.00(+0.32%)
Apr 03, 2017	6460	6460	6060	6260	102	-150.00(-2.34%)
Mar 31, 2017	6560	6777	6320	6410	104	-170.00(-2.58%)
Mar 30, 2017	7040	7080	6220	6580	353	-400.00(-5.73%)
Mar 29, 2017	6380	7280	6184	6980	549	+660.00(+10.44%)
Mar 28, 2017	6040	6400	5980	6320	160	+320.00(+5.33%)
Mar 27, 2017	5880	6160	5700	6000	129	+80.00(+1.35%)
Mar 24, 2017	5960	6460	5760	5920	345	+0.00(+0.00%)
Mar 23, 2017	5400	6000	5320	5920	227	+540.00(+10.04%)
Mar 22, 2017	5300	5380	5200	5380	95	+180.00(+3.46%)
Mar 21, 2017	5440	5445	5200	5200	122	-220.00(-4.06%)
Mar 20, 2017	5760	5800	5320	5420	126	-460.00(-7.82%)
Mar 17, 2017	5440	6560	5400	5880	1,387	+500.00(+9.29%)
Mar 16, 2017	4720	5760	4680	5380	644	+660.00(+13.98%)
Mar 15, 2017	4500	4740	4500	4720	165	+260.00(+5.83%)
Mar 14, 2017	4740	4800	4460	4460	98	-280.00(-5.91%)
Mar 13, 2017	4860	4890	4700	4740	51	-60.00(-1.25%)
Mar 10, 2017	4900	4940	4500	4800	85	-40.00(-0.83%)
Mar 09, 2017	4300	4880	4220	4840	153	+540.00(+12.56%)
Mar 08, 2017	4120	4360	4120	4300	60	+220.00(+5.39%)
Mar 07, 2017	4240	4280	4020	4080	78	-200.00(-4.67%)
Mar 06, 2017	4360	4416	4200	4280	52	-100.00(-2.28%)
Mar 03, 2017	4440	4486	4340	4380	30	-60.00(-1.35%)
Mar 02, 2017	4400	4580	4360	4440	93	+40.00(+0.91%)
Mar 01, 2017	4460	4580	4320	4400	65	-40.00(-0.90%)
Feb 28, 2017	4560	4580	4320	4440	25	-140.00(-3.06%)
Feb 27, 2017	4460	4600	4300	4580	45	+100.00(+2.23%)
Feb 24, 2017	4460	4589	4340	4480	85	+0.00(+0.00%)
Feb 23, 2017	4660	4720	4300	4480	63	-200.00(-4.27%)
Feb 22, 2017	4820	4860	4660	4680	131	-140.00(-2.90%)
Feb 21, 2017	4920	4960	4660	4820	79	-140.00(-2.82%)
Feb 17, 2017		4960	4960	4960	0	+20.00(+0.40%)
Feb 16, 2017	5000	5058	4860	4940	59	-60.00(-1.20%)
Feb 15, 2017	4720	5120	4720	5000	140	+320.00(+6.84%)
Feb 14, 2017	4480	4700	4400	4680	102	+200.00(+4.46%)
Feb 13, 2017	4560	4600	4400	4480	78	-60.00(-1.32%)
Feb 10, 2017	4600	4600	4420	4540	40	-20.00(-0.44%)
Feb 09, 2017	4580	4720	4520	4560	36	+0.00(+0.00%)
Feb 08, 2017	4740	4760	4500	4560	50	-180.00(-3.80%)
Feb 07, 2017	4600	4780	4520	4740	96	+160.00(+3.49%)
Feb 06, 2017	4620	4640	4500	4580	55	-80.00(-1.72%)
Feb 03, 2017	4420	4700	4360	4660	98	+240.00(+5.43%)
Feb 02, 2017	4500	4560	4400	4420	49	-80.00(-1.78%)

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.