Agile Therap (NQ: AGRX )

1.590 USD +0.030 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 1.560 1.660 1.530 1.590 706,220 +0.03(+1.92%)
May 17, 2021 1.580 1.610 1.520 1.560 751,253 -0.05(-3.11%)
May 14, 2021 1.420 1.740 1.390 1.610 2,033,048 +0.18(+12.59%)
May 13, 2021 1.490 1.490 1.381 1.430 1,106,517 -0.01(-0.69%)
May 12, 2021 1.330 1.500 1.330 1.440 1,403,640 +0.11(+8.27%)
May 11, 2021 1.380 1.440 1.280 1.330 2,200,110 -0.08(-5.67%)
May 10, 2021 1.490 1.499 1.380 1.410 1,194,415 -0.08(-5.37%)
May 07, 2021 1.530 1.580 1.460 1.490 1,200,117 -0.03(-1.97%)
May 06, 2021 1.530 1.540 1.510 1.520 1,016,601 +0.01(+0.66%)
May 05, 2021 1.680 1.690 1.420 1.510 3,996,100 -0.21(-12.21%)
May 04, 2021 1.750 1.750 1.660 1.720 1,877,264 -0.06(-3.37%)
May 03, 2021 1.890 1.920 1.770 1.780 892,506 -0.07(-3.78%)
Apr 30, 2021 1.800 1.919 1.780 1.850 1,165,100 +0.03(+1.65%)
Apr 29, 2021 1.830 1.870 1.770 1.820 915,193 -0.02(-1.09%)
Apr 28, 2021 1.850 1.860 1.820 1.840 471,145 -0.02(-1.08%)
Apr 27, 2021 1.940 1.940 1.820 1.860 1,003,032 -0.08(-4.12%)
Apr 26, 2021 1.820 1.970 1.820 1.940 979,577 +0.12(+6.59%)
Apr 23, 2021 1.850 1.850 1.780 1.820 544,300 -0.01(-0.55%)
Apr 22, 2021 1.820 1.850 1.770 1.830 673,722 +0.03(+1.67%)
Apr 21, 2021 1.760 1.860 1.750 1.800 640,605 +0.04(+2.27%)
Apr 20, 2021 1.790 1.790 1.700 1.760 970,112 -0.05(-2.76%)
Apr 19, 2021 1.800 1.830 1.750 1.810 674,711 -0.01(-0.55%)
Apr 16, 2021 1.830 1.860 1.750 1.820 1,377,700 -0.02(-1.09%)
Apr 15, 2021 1.930 1.930 1.820 1.840 1,173,114 -0.06(-3.16%)
Apr 14, 2021 1.900 1.970 1.890 1.900 808,626 +0.03(+1.60%)
Apr 13, 2021 1.920 1.960 1.860 1.870 1,228,337 -0.07(-3.61%)
Apr 12, 2021 2.000 2.010 1.920 1.940 987,877 -0.03(-1.52%)
Apr 09, 2021 2.000 2.030 1.930 1.970 841,200 -0.02(-1.01%)
Apr 08, 2021 1.970 2.030 1.920 1.990 1,024,378 +0.01(+0.51%)
Apr 07, 2021 2.070 2.080 1.960 1.980 1,108,969 -0.09(-4.35%)
Apr 06, 2021 2.030 2.140 2.030 2.070 732,732 +0.01(+0.49%)
Apr 05, 2021 2.210 2.210 2.040 2.060 986,275 -0.11(-5.07%)
Apr 01, 2021 2.080 2.210 2.080 2.170 1,369,200 +0.09(+4.33%)
Mar 31, 2021 2.050 2.100 1.990 2.080 1,504,459 +0.09(+4.52%)
Mar 30, 2021 1.980 2.030 1.940 1.990 1,530,116 +0.03(+1.53%)
Mar 29, 2021 2.010 2.020 1.960 1.960 1,250,216 -0.09(-4.39%)
Mar 26, 2021 2.050 2.075 1.980 2.050 1,496,900 +0.01(+0.49%)
Mar 25, 2021 2.090 2.150 1.960 2.040 1,944,749 -0.09(-4.23%)
Mar 24, 2021 2.090 2.250 2.000 2.130 4,734,671 +0.25(+13.30%)
Mar 23, 2021 2.050 2.050 1.850 1.880 3,333,913 -0.13(-6.47%)
Mar 22, 2021 2.100 2.130 2.000 2.010 1,216,083 -0.06(-2.90%)
Mar 19, 2021 2.060 2.070 1.955 2.070 2,553,100 +0.02(+0.98%)
Mar 18, 2021 2.070 2.230 2.040 2.050 1,942,320 -0.02(-0.97%)
Mar 17, 2021 2.060 2.110 1.980 2.070 2,648,972 +0.00(+0.00%)
Mar 16, 2021 2.180 2.190 2.040 2.070 2,560,541 -0.06(-2.82%)
Mar 15, 2021 2.250 2.260 2.100 2.130 1,684,539 -0.07(-3.18%)
Mar 12, 2021 2.230 2.265 2.170 2.200 1,661,700 -0.01(-0.45%)
Mar 11, 2021 2.390 2.420 2.200 2.210 1,772,097 -0.12(-5.15%)
Mar 10, 2021 2.230 2.460 2.210 2.330 2,121,359 +0.15(+6.88%)
Mar 09, 2021 2.150 2.240 2.120 2.180 1,298,834 +0.07(+3.32%)
Mar 08, 2021 2.200 2.260 2.080 2.110 1,531,228 -0.12(-5.38%)
Mar 05, 2021 2.280 2.290 2.000 2.230 1,891,000 +0.00(+0.00%)
Mar 04, 2021 2.340 2.350 2.130 2.230 2,478,422 -0.18(-7.47%)
Mar 03, 2021 2.650 2.700 2.400 2.410 1,810,291 -0.17(-6.59%)
Mar 02, 2021 2.880 2.880 2.500 2.580 4,435,401 -0.44(-14.57%)
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.