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 (%)
Nov 30, 2020 5520 5660 5420 5640 782 +160.00(+2.92%)
Nov 27, 2020 5540 5670 5400 5480 437 -80.00(-1.44%)
Nov 25, 2020 5660 5760 5480 5560 543 -80.00(-1.42%)
Nov 24, 2020 5480 5660 5360 5640 680 +200.00(+3.68%)
Nov 23, 2020 5600 5620 5420 5440 781 -220.00(-3.89%)
Nov 20, 2020 5640 5760 5600 5660 331 -60.00(-1.05%)
Nov 19, 2020 5700 5800 5620 5720 369 +40.00(+0.70%)
Nov 18, 2020 5780 5880 5680 5680 559 -180.00(-3.07%)
Nov 17, 2020 5840 5920 5780 5860 209 +0.00(+0.00%)
Nov 16, 2020 5800 5940 5720 5860 394 +120.00(+2.09%)
Nov 13, 2020 5840 5880 5600 5740 582 -100.00(-1.71%)
Nov 12, 2020 5840 5900 5800 5840 392 +0.00(+0.00%)
Nov 11, 2020 5840 5940 5760 5840 301 +20.00(+0.34%)
Nov 10, 2020 5860 5860 5580 5820 369 +40.00(+0.69%)
Nov 09, 2020 5840 6100 5760 5780 509 -60.00(-1.03%)
Nov 06, 2020 5940 5940 5700 5840 239 -100.00(-1.68%)
Nov 05, 2020 5920 6040 5840 5940 210 +0.00(+0.00%)
Nov 04, 2020 5840 6020 5820 5940 241 +40.00(+0.68%)
Nov 03, 2020 5840 6040 5780 5900 370 +140.00(+2.43%)
Nov 02, 2020 5500 5760 5360 5760 398 +320.00(+5.88%)
Oct 30, 2020 5860 5880 5420 5440 602 -480.00(-8.11%)
Oct 29, 2020 5740 5920 5600 5920 287 +180.00(+3.14%)
Oct 28, 2020 5740 6060 5620 5740 576 -120.00(-2.05%)
Oct 27, 2020 5760 5980 5640 5860 410 +120.00(+2.09%)
Oct 26, 2020 5880 6000 5700 5740 524 -240.00(-4.01%)
Oct 23, 2020 6080 6080 5840 5980 398 -40.00(-0.66%)
Oct 22, 2020 5960 6120 5900 6020 249 +80.00(+1.35%)
Oct 21, 2020 6000 6080 5920 5940 187 -20.00(-0.34%)
Oct 20, 2020 6100 6200 5940 5960 345 -80.00(-1.32%)
Oct 19, 2020 6140 6220 6020 6040 206 -120.00(-1.95%)
Oct 16, 2020 6160 6210 6096 6160 212 -20.00(-0.32%)
Oct 15, 2020 6000 6180 5840 6180 318 +120.00(+1.98%)
Oct 14, 2020 6400 6420 6040 6060 423 -340.00(-5.31%)
Oct 13, 2020 6360 6460 6200 6400 238 +60.00(+0.95%)
Oct 12, 2020 6520 6560 6320 6340 293 -160.00(-2.46%)
Oct 09, 2020 6360 6500 6320 6500 339 +200.00(+3.17%)
Oct 08, 2020 6500 6580 6240 6300 381 -180.00(-2.78%)
Oct 07, 2020 6200 6500 6160 6480 365 +280.00(+4.52%)
Oct 06, 2020 6440 6600 6120 6200 392 -180.00(-2.82%)
Oct 05, 2020 6100 6540 6024 6380 504 +260.00(+4.25%)
Oct 02, 2020 5920 6120 5882 6120 307 +20.00(+0.33%)
Oct 01, 2020 6080 6120 5920 6100 348 +20.00(+0.33%)
Sep 30, 2020 6220 6240 5900 6080 473 -140.00(-2.25%)
Sep 29, 2020 5780 6220 5680 6220 947 +540.00(+9.51%)
Sep 28, 2020 5800 5920 5440 5680 887 -80.00(-1.39%)
Sep 25, 2020 5640 5780 5560 5760 488 +160.00(+2.86%)
Sep 24, 2020 5700 5880 5440 5600 931 -120.00(-2.10%)
Sep 23, 2020 6300 6380 5660 5720 765 -500.00(-8.04%)
Sep 22, 2020 6820 6920 6120 6220 1,176 -600.00(-8.80%)
Sep 21, 2020 7620 7680 6640 6820 1,362 -780.00(-10.26%)
Sep 18, 2020 7500 7680 7380 7600 796 +220.00(+2.98%)
Sep 17, 2020 7500 7560 7240 7380 557 -180.00(-2.38%)
Sep 16, 2020 7440 7680 7400 7560 650 +140.00(+1.89%)
Sep 15, 2020 7600 7780 7300 7420 660 -60.00(-0.80%)
Sep 14, 2020 7380 7740 7180 7480 1,017 +220.00(+3.03%)
Sep 11, 2020 7220 7480 6760 7260 1,072 +180.00(+2.54%)
Sep 10, 2020 6400 7500 6320 7080 1,931 +760.00(+12.03%)
Sep 09, 2020 6160 6540 6120 6320 719 +300.00(+4.98%)
Sep 08, 2020 5740 6300 5680 6020 626 +160.00(+2.73%)
Sep 04, 2020 5920 5960 5340 5860 742 +0.00(+0.00%)
Sep 03, 2020 6000 6120 5800 5860 437 -220.00(-3.62%)
Sep 02, 2020 5960 6120 5820 6080 432 +180.00(+3.05%)
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.