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, 2021 1140 1360 1130 1260 4,690 +119.80(+10.51%)
Nov 29, 2021 1120 1155 1080 1140 705 +38.80(+3.52%)
Nov 26, 2021 1196 1196 1080 1101 619 -94.60(-7.91%)
Nov 24, 2021 1120 1214 1120 1196 549 +46.60(+4.05%)
Nov 23, 2021 1240 1240 1104 1149 701 -50.60(-4.22%)
Nov 22, 2021 1290 1300 1152 1200 715 -43.40(-3.49%)
Nov 19, 2021 1340 1340 1226 1243 724 -57.80(-4.44%)
Nov 18, 2021 1386 1314 1271 1301 747 -70.20(-5.12%)
Nov 17, 2021 1460 1466 1344 1371 691 -88.60(-6.07%)
Nov 16, 2021 1500 1518 1440 1460 382 -29.20(-1.96%)
Nov 15, 2021 1517 1520 1440 1489 363 -30.00(-1.97%)
Nov 12, 2021 1520 1520 1440 1519 400 +37.60(+2.54%)
Nov 11, 2021 1462 1523 1460 1482 306 +16.60(+1.13%)
Nov 10, 2021 1510 1461 1465 448 -56.20(-3.69%)
Nov 09, 2021 1560 1563 1510 1521 493 -45.20(-2.89%)
Nov 08, 2021 1583 1583 1510 1566 440 -5.20(-0.33%)
Nov 05, 2021 1640 1640 1540 1572 547 -48.60(-3.00%)
Nov 04, 2021 1600 1639 1580 1620 529 +21.80(+1.36%)
Nov 03, 2021 1560 1658 1540 1598 712 -121.60(-7.07%)
Nov 02, 2021 1611 1740 1600 1720 718 +86.00(+5.26%)
Nov 01, 2021 1580 1688 1587 1634 599 +47.20(+2.97%)
Oct 29, 2021 1600 1626 1560 1587 451 -3.00(-0.19%)
Oct 28, 2021 1600 1620 1540 1590 530 +26.00(+1.66%)
Oct 27, 2021 1680 1680 1564 1564 579 -68.00(-4.17%)
Oct 26, 2021 1660 1632 820 -62.20(-3.67%)
Oct 25, 2021 1620 1714 1694 949 +81.20(+5.03%)
Oct 22, 2021 1669 1678 1520 1613 1,514 -86.00(-5.06%)
Oct 21, 2021 1700 1738 1680 1699 780 -22.40(-1.30%)
Oct 20, 2021 1735 1768 1700 1721 871 +1.20(+0.07%)
Oct 19, 2021 1737 1800 1668 1720 2,919 -54.20(-3.05%)
Oct 18, 2021 1760 1880 1621 1774 9,631 +254.20(+16.72%)
Oct 15, 2021 1580 1580 1477 1520 2,292 -55.60(-3.53%)
Oct 14, 2021 1620 1622 1522 1576 680 -5.80(-0.37%)
Oct 13, 2021 1580 1650 1480 1581 1,510 +42.60(+2.77%)
Oct 12, 2021 1400 1556 1373 1539 2,294 +128.80(+9.13%)
Oct 11, 2021 1350 1418 1350 1410 3,231 +60.80(+4.51%)
Oct 08, 2021 1389 1438 1312 1349 8,064 -535.40(-28.41%)
Oct 07, 2021 1920 1959 1864 1885 617 +0.60(+0.03%)
Oct 06, 2021 1938 1979 1881 1884 145 -73.80(-3.77%)
Oct 05, 2021 2000 2020 1930 1958 126 -22.20(-1.12%)
Oct 04, 2021 1980 2060 1949 1980 243 +0.00(+0.00%)
Oct 01, 2021 1920 2020 1920 1980 181 +57.80(+3.01%)
Sep 30, 2021 1920 1980 1820 1922 245 +20.00(+1.05%)
Sep 29, 2021 1980 1980 1900 1902 311 -69.60(-3.53%)
Sep 28, 2021 2040 2040 1970 1972 345 -68.20(-3.34%)
Sep 27, 2021 2060 2060 2020 2040 227 -20.00(-0.97%)
Sep 24, 2021 2040 2080 2030 2060 164 +0.00(+0.00%)
Sep 23, 2021 2100 2100 2040 2060 201 +0.00(+0.00%)
Sep 22, 2021 2060 2120 2040 2060 184 +0.00(+0.00%)
Sep 21, 2021 2040 2080 2020 2060 226 +20.00(+0.98%)
Sep 20, 2021 2060 2060 2000 2040 343 -120.00(-5.56%)
Sep 17, 2021 2060 2160 2020 2160 349 +100.00(+4.85%)
Sep 16, 2021 2140 2140 2040 2060 264 -60.00(-2.83%)
Sep 15, 2021 2080 2160 2060 2120 227 +60.00(+2.91%)
Sep 14, 2021 2200 2200 2040 2060 432 -120.00(-5.50%)
Sep 13, 2021 2320 2380 2160 2180 345 -160.00(-6.84%)
Sep 10, 2021 2520 2520 2320 2340 314 -160.00(-6.40%)
Sep 09, 2021 2380 2520 2360 2500 334 +120.00(+5.04%)
Sep 08, 2021 2380 2400 2360 2380 234 -40.00(-1.65%)
Sep 07, 2021 2360 2420 2340 2420 186 +80.00(+3.42%)
Sep 03, 2021 2360 2360 2340 2340 126 -40.00(-1.68%)
Sep 02, 2021 2420 2420 2340 2380 151 +40.00(+1.71%)
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.