Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10020	10320	10000	10020	38	+0.00(+0.00%)
Nov 29, 2017	10260	10400	9960	10020	99	-260.00(-2.53%)
Nov 28, 2017	10280	10360	10120	10280	73	+40.00(+0.39%)
Nov 27, 2017	10340	10660	10042	10240	73	-100.00(-0.97%)
Nov 24, 2017	10320	10640	10000	10340	59	+20.00(+0.19%)
Nov 22, 2017	10060	10520	9900	10320	175	+240.00(+2.38%)
Nov 21, 2017	9760	10120	9560	10080	136	+380.00(+3.92%)
Nov 20, 2017	9200	9740	9100	9700	108	+560.00(+6.13%)
Nov 17, 2017	8940	9230	8920	9140	55	+200.00(+2.24%)
Nov 16, 2017	9000	9200	8678	8940	57	+40.00(+0.45%)
Nov 15, 2017	8800	8980	8203	8900	32	+100.00(+1.14%)
Nov 14, 2017	8500	8920	8040	8800	70	+160.00(+1.85%)
Nov 13, 2017	9240	9240	8520	8640	90	-540.00(-5.88%)
Nov 10, 2017	9000	9240	9000	9180	47	+160.00(+1.77%)
Nov 09, 2017	9140	9240	9000	9020	54	-120.00(-1.31%)
Nov 08, 2017	9340	9360	9120	9140	32	-200.00(-2.14%)
Nov 07, 2017	9420	9460	9080	9340	38	-20.00(-0.21%)
Nov 06, 2017	9300	9469	9260	9360	37	+120.00(+1.30%)
Nov 03, 2017	9060	9300	9000	9240	53	+240.00(+2.67%)
Nov 02, 2017	9500	9500	8980	9000	47	-500.00(-5.26%)
Nov 01, 2017	9540	9818	9373	9500	36	+0.00(+0.00%)
Oct 31, 2017	9040	9560	8920	9500	52	+480.00(+5.32%)
Oct 30, 2017	9200	9440	8760	9020	59	-200.00(-2.17%)
Oct 27, 2017	9100	9380	9022	9220	59	+20.00(+0.22%)
Oct 26, 2017	9660	9685	9100	9200	79	-560.00(-5.74%)
Oct 25, 2017	10000	10180	9520	9760	56	-260.00(-2.59%)
Oct 24, 2017	10000	10200	9960	10020	42	+20.00(+0.20%)
Oct 23, 2017	10100	10340	9960	10000	76	+20.00(+0.20%)
Oct 20, 2017	10180	10500	9822	9980	103	-100.00(-0.99%)
Oct 19, 2017	10100	10360	9760	10080	101	-20.00(-0.20%)
Oct 18, 2017	10220	10500	10060	10100	75	-160.00(-1.56%)
Oct 17, 2017	9700	10380	9640	10260	64	+540.00(+5.56%)
Oct 16, 2017	10000	10180	9700	9720	83	-320.00(-3.19%)
Oct 13, 2017	10720	10740	9800	10040	134	-580.00(-5.46%)
Oct 12, 2017	10240	10800	9922	10620	123	+320.00(+3.11%)
Oct 11, 2017	9960	10320	9865	10300	88	+340.00(+3.41%)
Oct 10, 2017	10280	10280	9660	9960	167	-220.00(-2.16%)
Oct 09, 2017	10520	10660	10100	10180	193	-400.00(-3.78%)
Oct 06, 2017	10060	10800	10060	10580	220	+620.00(+6.22%)
Oct 05, 2017	9940	10640	9940	9960	365	+260.00(+2.68%)
Oct 04, 2017	9560	9798	9260	9700	152	+160.00(+1.68%)
Oct 03, 2017	9780	9840	9100	9540	155	-180.00(-1.85%)
Oct 02, 2017	9460	9806	9020	9720	244	+800.00(+8.97%)
Sep 29, 2017	8300	9120	8280	8920	214	+640.00(+7.73%)
Sep 28, 2017	8640	8880	8240	8280	183	-320.00(-3.72%)
Sep 27, 2017	8160	8680	8160	8600	141	+520.00(+6.44%)
Sep 26, 2017	8100	8300	8000	8080	96	+20.00(+0.25%)
Sep 25, 2017	8080	8260	7882	8060	167	+40.00(+0.50%)
Sep 22, 2017	7700	8200	7400	8020	322	+480.00(+6.37%)
Sep 21, 2017	7440	7580	7330	7540	82	+80.00(+1.07%)
Sep 20, 2017	7280	7460	7140	7460	59	+200.00(+2.75%)
Sep 19, 2017	7500	7500	7100	7260	71	-200.00(-2.68%)
Sep 18, 2017	7780	7800	7400	7460	78	-200.00(-2.61%)
Sep 15, 2017	7580	7660	7340	7660	156	+140.00(+1.86%)
Sep 14, 2017	7520	7580	7040	7520	513	+520.00(+7.43%)
Sep 13, 2017	7060	7200	6900	7000	84	-60.00(-0.85%)
Sep 12, 2017	7060	7280	7020	7060	93	+20.00(+0.28%)
Sep 11, 2017	7000	7120	6940	7040	92	+100.00(+1.44%)
Sep 08, 2017	6800	7160	6800	6940	263	+160.00(+2.36%)
Sep 07, 2017	6700	6900	6700	6780	172	+100.00(+1.50%)
Sep 06, 2017	6780	6860	6660	6680	66	-100.00(-1.47%)
Sep 05, 2017	6840	6930	6700	6780	56	-120.00(-1.74%)

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.