Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	7340	7398	7180	7260	11	-40.00(-0.55%)
Feb 27, 2018	7500	7560	7260	7300	29	-200.00(-2.67%)
Feb 26, 2018	7320	7600	7320	7500	26	+200.00(+2.74%)
Feb 23, 2018	7380	7500	7100	7300	22	-40.00(-0.54%)
Feb 22, 2018	7200	7400	7060	7340	53	+140.00(+1.94%)
Feb 21, 2018	7180	7400	7180	7200	34	+40.00(+0.56%)
Feb 20, 2018	7400	7580	7120	7160	28	-220.00(-2.98%)
Feb 16, 2018		7380	7380	7380	0	+80.00(+1.10%)
Feb 15, 2018	7480	7618	7060	7300	51	-100.00(-1.35%)
Feb 14, 2018	6840	7720	6680	7400	169	+520.00(+7.56%)
Feb 13, 2018	6780	6900	6720	6880	32	+80.00(+1.18%)
Feb 12, 2018	6820	6980	6700	6800	46	+0.00(+0.00%)
Feb 09, 2018	6540	6920	6440	6800	119	+260.00(+3.98%)
Feb 08, 2018	6460	6600	6420	6540	50	-40.00(-0.61%)
Feb 07, 2018	6460	6460	6460	6580	33	+80.00(+1.23%)
Feb 06, 2018	6280	6600	6020	6500	94	+120.00(+1.88%)
Feb 05, 2018	6520	6540	6300	6380	82	-160.00(-2.45%)
Feb 02, 2018	6460	6640	6440	6540	60	+20.00(+0.31%)
Feb 01, 2018	6540	6660	6442	6520	43	-40.00(-0.61%)
Jan 31, 2018	6600	6700	6480	6560	67	+20.00(+0.31%)
Jan 30, 2018	6600	6760	6569	6540	66	-180.00(-2.68%)
Jan 29, 2018	6720	6910	6500	6720	95	-60.00(-0.88%)
Jan 26, 2018	6640	6860	6555	6780	49	+140.00(+2.11%)
Jan 25, 2018	6940	6940	6580	6640	111	-280.00(-4.05%)
Jan 24, 2018	7020	7060	6500	6920	187	-70.00(-1.00%)
Jan 23, 2018	7000	7040	6800	6990	107	-10.00(-0.14%)
Jan 22, 2018	7060	7300	6920	7000	111	-80.00(-1.13%)
Jan 19, 2018	6940	7300	6720	7080	134	+140.00(+2.02%)
Jan 18, 2018	6600	7000	6460	6940	157	+300.00(+4.52%)
Jan 17, 2018	7060	7280	6460	6640	279	-340.00(-4.87%)
Jan 16, 2018	6620	7080	6462	6980	256	+420.00(+6.40%)
Jan 12, 2018		6560	6560	6560	0	+120.00(+1.86%)
Jan 11, 2018	6220	6560	6074	6440	172	+320.00(+5.23%)
Jan 10, 2018	6240	6340	6000	6120	173	-120.00(-1.92%)
Jan 09, 2018	5600	6900	5600	6240	840	+620.00(+11.03%)
Jan 08, 2018	5720	5820	5560	5620	172	-60.00(-1.06%)
Jan 05, 2018	5620	5720	5500	5680	126	+60.00(+1.07%)
Jan 04, 2018	5840	5898	5500	5620	132	-140.00(-2.43%)
Jan 03, 2018	5520	5880	5520	5760	150	+220.00(+3.97%)
Jan 02, 2018	5480	5600	5380	5540	211	+160.00(+2.97%)
Dec 29, 2017		5380	5380	5380	0	-140.00(-2.54%)
Dec 28, 2017	5700	5880	5500	5520	365	-160.00(-2.82%)
Dec 27, 2017	5900	5980	5460	5680	633	-220.00(-3.73%)
Dec 26, 2017	5140	6140	5080	5900	1,423	+860.00(+17.06%)
Dec 22, 2017	3880	5580	3860	5040	5,172	-4480.00(-47.06%)
Dec 21, 2017	9600	10360	9500	9520	353	+0.00(+0.00%)
Dec 20, 2017	8900	9800	8900	9520	284	+640.00(+7.21%)
Dec 19, 2017	9300	9380	8840	8880	440	-360.00(-3.90%)
Dec 18, 2017	9780	9980	9160	9240	568	-300.00(-3.14%)
Dec 15, 2017	9120	9720	8840	9540	243	+460.00(+5.07%)
Dec 14, 2017	9480	9760	8960	9080	204	-340.00(-3.61%)
Dec 13, 2017	9740	9960	9400	9420	102	-300.00(-3.09%)
Dec 12, 2017	9900	10180	9600	9720	151	-180.00(-1.82%)
Dec 11, 2017	9420	9980	9380	9900	189	+540.00(+5.77%)
Dec 08, 2017	9540	9980	9280	9360	310	-120.00(-1.27%)
Dec 07, 2017	9060	9620	9020	9480	130	+360.00(+3.95%)
Dec 06, 2017	9700	9760	8800	9120	140	-640.00(-6.56%)
Dec 05, 2017	10080	10100	9660	9760	76	-280.00(-2.79%)
Dec 04, 2017	10060	10080	9900	10040	91	+60.00(+0.60%)

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.