Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	1240	1240	1120	1160	195	-70.00(-5.69%)
Dec 28, 2018	1120	1270	1106	1230	118	+2.00(+0.16%)
Dec 27, 2018	1260	1300	1180	1228	128	-32.00(-2.54%)
Dec 26, 2018	1140	1360	1106	1260	151	+120.00(+10.53%)
Dec 24, 2018	1160	1200	1100	1140	73	-40.00(-3.39%)
Dec 21, 2018	1200	1260	1100	1180	220	-40.00(-3.28%)
Dec 20, 2018	1200	1260	1180	1220	122	-44.40(-3.51%)
Dec 19, 2018	1187	1379	1160	1264	285	+104.40(+9.00%)
Dec 18, 2018	1280	1300	1060	1160	366	-140.00(-10.77%)
Dec 17, 2018	1440	1500	1100	1300	363	-180.00(-12.16%)
Dec 14, 2018	1650	1700	1440	1480	323	-164.80(-10.02%)
Dec 13, 2018	1624	1740	1600	1645	144	-13.00(-0.78%)
Dec 12, 2018	1584	1660	1584	1658	79	+57.80(+3.61%)
Dec 11, 2018	1640	1660	1598	1600	86	-8.80(-0.55%)
Dec 10, 2018	1600	1640	1573	1609	83	+8.80(+0.55%)
Dec 07, 2018	1620	1680	1600	1600	92	+20.00(+1.27%)
Dec 06, 2018	1620	1700	1560	1580	181	-50.00(-3.07%)
Dec 04, 2018	1712	1734	1550	1630	205	-50.00(-2.98%)
Dec 03, 2018	1735	1735	1642	1680	148	-54.00(-3.11%)
Nov 30, 2018	1788	1790	1630	1734	315	+28.00(+1.64%)
Nov 29, 2018	1670	1740	1560	1706	423	+86.00(+5.31%)
Nov 28, 2018	1580	1640	1520	1620	274	+22.60(+1.41%)
Nov 27, 2018	1624	1640	1540	1597	230	-42.60(-2.60%)
Nov 26, 2018	1720	1760	1620	1640	216	-80.00(-4.65%)
Nov 23, 2018	1800	1820	1700	1720	106	-79.80(-4.43%)
Nov 21, 2018		1800	1800	1800	0	+29.80(+1.68%)
Nov 20, 2018	1717	1840	1655	1770	372	+56.00(+3.27%)
Nov 19, 2018	1700	1760	1700	1714	188	+4.00(+0.23%)
Nov 16, 2018	1642	1750	1638	1710	165	+23.00(+1.36%)
Nov 15, 2018	1760	1800	1600	1687	362	-33.00(-1.92%)
Nov 14, 2018	1900	1900	1700	1720	299	-120.00(-6.52%)
Nov 13, 2018	1800	1940	1760	1840	311	+20.00(+1.10%)
Nov 12, 2018	1960	2040	1800	1820	317	-180.00(-9.00%)
Nov 09, 2018	1880	2140	1880	2000	641	+80.00(+4.17%)
Nov 08, 2018	1780	1940	1780	1920	327	+130.00(+7.26%)
Nov 07, 2018	1900	1960	1727	1790	397	-134.40(-6.98%)
Nov 06, 2018	2020	2040	1820	1924	922	-115.60(-5.67%)
Nov 05, 2018	2020	2280	2000	2040	1,152	-60.00(-2.86%)
Nov 02, 2018	1890	2340	1890	2100	3,615	+260.00(+14.13%)
Nov 01, 2018	1680	2040	1680	1840	2,368	+160.00(+9.52%)
Oct 31, 2018	1720	1740	1580	1680	902	-40.00(-2.33%)
Oct 30, 2018	1460	1818	1440	1720	2,579	+265.60(+18.26%)
Oct 29, 2018	1540	1580	1440	1454	802	-105.60(-6.77%)
Oct 26, 2018	1500	1580	1420	1560	817	+20.00(+1.30%)
Oct 25, 2018	1480	1560	1400	1540	957	+14.40(+0.94%)
Oct 24, 2018	1740	1760	1445	1526	1,157	-74.40(-4.65%)
Oct 23, 2018	1440	1700	1300	1600	1,721	-20.00(-1.23%)
Oct 22, 2018	1908	1908	1580	1620	1,847	-290.00(-15.18%)
Oct 19, 2018	1646	1940	1580	1910	2,782	+230.00(+13.69%)
Oct 18, 2018	1680	1780	1560	1680	1,332	-100.00(-5.62%)
Oct 17, 2018	2000	2000	1700	1780	2,118	-180.00(-9.18%)
Oct 16, 2018	2000	2600	1900	1960	9,076	+60.00(+3.16%)
Oct 15, 2018	1480	2400	1460	1900	17,842	+420.00(+28.38%)
Oct 12, 2018	1200	1560	1160	1480	3,865	+260.00(+21.31%)
Oct 11, 2018	1260	1280	1020	1220	1,632	-100.00(-7.58%)
Oct 10, 2018	1360	1400	1220	1320	2,600	-100.00(-7.04%)
Oct 09, 2018	1840	2200	1360	1420	29,370	+496.20(+53.71%)
Oct 08, 2018	901.40	1280	780.00	923.80	7,532	+143.80(+18.44%)
Oct 05, 2018	762.00	800.00	730.00	780.00	748	+0.20(+0.03%)
Oct 04, 2018	821.00	878.00	740.40	779.80	834	-160.20(-17.04%)
Oct 03, 2018	700.00	980.00	680.00	940.00	3,238	+226.00(+31.65%)
Oct 02, 2018	720.00	740.00	660.00	714.00	803	-6.00(-0.83%)

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.