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 (%)
May 31, 2018 1120 1180 1102 1120 231 +0.00(+0.00%)
May 30, 2018 1080 1160 1080 1120 316 +50.00(+4.67%)
May 29, 2018 1200 1200 1060 1070 560 -110.00(-9.32%)
May 25, 2018 1180 1180 1180 0 -50.00(-4.07%)
May 24, 2018 1261 1261 1203 1230 480 +0.00(+0.00%)
May 23, 2018 1320 1354 1224 1230 552 -90.00(-6.82%)
May 22, 2018 1400 1400 1240 1320 1,003 -59.80(-4.33%)
May 21, 2018 1580 1580 1320 1380 1,716 -0.20(-0.01%)
May 18, 2018 2040 2040 1160 1380 5,268 -3620.00(-72.40%)
May 17, 2018 5180 5180 4840 5000 135 -240.00(-4.58%)
May 16, 2018 5300 5790 5240 5240 21 -80.00(-1.50%)
May 15, 2018 5298 5380 5160 5320 69 +0.00(+0.00%)
May 14, 2018 5380 5542 5200 5320 52 -40.00(-0.75%)
May 11, 2018 5380 5760 5180 5360 184 -20.20(-0.38%)
May 10, 2018 5560 5637 5380 5380 33 -159.80(-2.88%)
May 09, 2018 5660 5680 5460 5540 56 -120.20(-2.12%)
May 08, 2018 5760 5840 5620 5660 40 -139.80(-2.41%)
May 07, 2018 5440 5900 5440 5800 72 +360.00(+6.62%)
May 04, 2018 5340 5460 5180 5440 67 +40.00(+0.74%)
May 03, 2018 5860 5940 5240 5400 53 -360.00(-6.25%)
May 02, 2018 5820 5980 5760 5760 22 -80.00(-1.37%)
May 01, 2018 5640 5900 5640 5840 27 +180.00(+3.18%)
Apr 30, 2018 5680 5780 5560 5660 28 +20.00(+0.35%)
Apr 27, 2018 5580 5700 5540 5640 4 +80.00(+1.44%)
Apr 26, 2018 5680 5700 5500 5560 48 -100.00(-1.77%)
Apr 25, 2018 5780 5800 5600 5660 28 -120.00(-2.08%)
Apr 24, 2018 5420 6000 5360 5780 102 +360.00(+6.64%)
Apr 23, 2018 5460 5540 5240 5420 29 -40.00(-0.73%)
Apr 20, 2018 5800 5820 5440 5460 46 -340.00(-5.86%)
Apr 19, 2018 5740 5820 5700 5800 30 +80.00(+1.40%)
Apr 18, 2018 5720 5821 5679 5720 29 +0.00(+0.00%)
Apr 17, 2018 5800 5940 5660 5720 28 -100.00(-1.72%)
Apr 16, 2018 5900 5900 5700 5820 52 -80.00(-1.36%)
Apr 13, 2018 5760 5920 5760 5900 32 +60.00(+1.03%)
Apr 12, 2018 5840 5940 5620 5840 21 +0.00(+0.00%)
Apr 11, 2018 5820 5950 5800 5840 31 -20.00(-0.34%)
Apr 10, 2018 5560 5860 5400 5860 45 +360.00(+6.55%)
Apr 09, 2018 5400 5612 5400 5500 30 +160.00(+3.00%)
Apr 06, 2018 5500 5600 5330 5340 66 -180.00(-3.26%)
Apr 05, 2018 5780 5872 5500 5520 59 -220.00(-3.83%)
Apr 04, 2018 5400 5840 5400 5740 37 +320.00(+5.90%)
Apr 03, 2018 5060 5460 5060 5420 47 +360.00(+7.11%)
Apr 02, 2018 5200 5310 4879 5060 93 -80.00(-1.56%)
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%)
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.