Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		5140	5140	5140	0	+300.00(+6.20%)
Mar 28, 2018	5480	5480	4800	4840	61	-500.00(-9.36%)
Mar 27, 2018	5380	5420	5000	5340	64	-60.00(-1.11%)
Mar 26, 2018	5820	5940	5200	5400	93	-340.00(-5.92%)
Mar 23, 2018	5880	5900	5580	5740	36	-120.00(-2.05%)
Mar 22, 2018	5700	6028	5680	5860	41	+60.00(+1.03%)
Mar 21, 2018	5700	5940	5400	5800	267	+80.00(+1.40%)
Mar 20, 2018	5920	5940	5500	5720	66	-120.00(-2.05%)
Mar 19, 2018	6080	6340	5800	5840	71	-220.00(-3.63%)
Mar 16, 2018	6400	6478	6000	6060	123	-320.00(-5.02%)
Mar 15, 2018	6760	6878	6340	6380	70	-360.00(-5.34%)
Mar 14, 2018	6680	7120	6652	6740	69	-140.00(-2.03%)
Mar 13, 2018	7340	7440	6621	6880	117	-400.00(-5.49%)
Mar 12, 2018	7440	7640	7220	7280	66	-120.00(-1.62%)
Mar 09, 2018	7640	7640	7320	7400	65	-200.00(-2.63%)
Mar 08, 2018	7580	7840	7560	7600	36	+40.00(+0.53%)
Mar 07, 2018	7360	7780	7360	7560	38	+160.00(+2.16%)
Mar 06, 2018	7720	7780	7360	7400	31	-260.00(-3.39%)
Mar 05, 2018	7420	7740	7320	7660	37	+240.00(+3.23%)
Mar 02, 2018	7180	7640	7080	7420	45	+200.00(+2.77%)
Mar 01, 2018	7240	7270	7069	7220	22	-40.00(-0.55%)
Feb 28, 2018	7340	7398	7180	7260	11	-40.00(-0.55%)
Feb 27, 2018	7500	7560	7260	7300	29	-200.00(-2.67%)
Feb 26, 2018	7320	7600	7320	7500	26	+200.00(+2.74%)
Feb 23, 2018	7380	7500	7100	7300	22	-40.00(-0.54%)
Feb 22, 2018	7200	7400	7060	7340	53	+140.00(+1.94%)
Feb 21, 2018	7180	7400	7180	7200	34	+40.00(+0.56%)
Feb 20, 2018	7400	7580	7120	7160	28	-220.00(-2.98%)
Feb 16, 2018		7380	7380	7380	0	+80.00(+1.10%)
Feb 15, 2018	7480	7618	7060	7300	51	-100.00(-1.35%)
Feb 14, 2018	6840	7720	6680	7400	169	+520.00(+7.56%)
Feb 13, 2018	6780	6900	6720	6880	32	+80.00(+1.18%)
Feb 12, 2018	6820	6980	6700	6800	46	+0.00(+0.00%)
Feb 09, 2018	6540	6920	6440	6800	119	+260.00(+3.98%)
Feb 08, 2018	6460	6600	6420	6540	50	-40.00(-0.61%)
Feb 07, 2018	6460	6460	6460	6580	33	+80.00(+1.23%)
Feb 06, 2018	6280	6600	6020	6500	94	+120.00(+1.88%)
Feb 05, 2018	6520	6540	6300	6380	82	-160.00(-2.45%)
Feb 02, 2018	6460	6640	6440	6540	60	+20.00(+0.31%)
Feb 01, 2018	6540	6660	6442	6520	43	-40.00(-0.61%)
Jan 31, 2018	6600	6700	6480	6560	67	+20.00(+0.31%)
Jan 30, 2018	6600	6760	6569	6540	66	-180.00(-2.68%)
Jan 29, 2018	6720	6910	6500	6720	95	-60.00(-0.88%)
Jan 26, 2018	6640	6860	6555	6780	49	+140.00(+2.11%)
Jan 25, 2018	6940	6940	6580	6640	111	-280.00(-4.05%)
Jan 24, 2018	7020	7060	6500	6920	187	-70.00(-1.00%)
Jan 23, 2018	7000	7040	6800	6990	107	-10.00(-0.14%)
Jan 22, 2018	7060	7300	6920	7000	111	-80.00(-1.13%)
Jan 19, 2018	6940	7300	6720	7080	134	+140.00(+2.02%)
Jan 18, 2018	6600	7000	6460	6940	157	+300.00(+4.52%)
Jan 17, 2018	7060	7280	6460	6640	279	-340.00(-4.87%)
Jan 16, 2018	6620	7080	6462	6980	256	+420.00(+6.40%)
Jan 12, 2018		6560	6560	6560	0	+120.00(+1.86%)
Jan 11, 2018	6220	6560	6074	6440	172	+320.00(+5.23%)
Jan 10, 2018	6240	6340	6000	6120	173	-120.00(-1.92%)
Jan 09, 2018	5600	6900	5600	6240	840	+620.00(+11.03%)
Jan 08, 2018	5720	5820	5560	5620	172	-60.00(-1.06%)
Jan 05, 2018	5620	5720	5500	5680	126	+60.00(+1.07%)
Jan 04, 2018	5840	5898	5500	5620	132	-140.00(-2.43%)
Jan 03, 2018	5520	5880	5520	5760	150	+220.00(+3.97%)

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.