Agile Therapeutics Inc (NQ: AGRX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	760.00	760.00	700.00	740.00	328	-16.20(-2.14%)
Sep 27, 2018	794.80	794.80	704.00	756.20	743	-23.80(-3.05%)
Sep 26, 2018	800.00	820.00	700.00	780.00	1,505	+0.00(+0.00%)
Sep 25, 2018	700.00	920.00	640.00	780.00	2,611	+100.60(+14.81%)
Sep 24, 2018	673.00	730.00	666.80	679.40	723	-0.60(-0.09%)
Sep 21, 2018	720.00	720.00	680.00	680.00	346	-29.80(-4.20%)
Sep 20, 2018	685.00	720.00	660.00	709.80	514	+37.60(+5.59%)
Sep 19, 2018	700.00	730.00	660.00	672.20	739	-60.20(-8.22%)
Sep 18, 2018	760.00	760.00	647.20	732.40	1,275	-7.60(-1.03%)
Sep 17, 2018	700.00	840.00	680.00	740.00	1,203	+20.00(+2.78%)
Sep 14, 2018	960.00	1000	680.00	720.00	2,896	-260.00(-26.53%)
Sep 13, 2018	1080	1140	960.00	980.00	1,742	-120.00(-10.91%)
Sep 12, 2018	1120	1296	1000	1100	5,066	-240.00(-17.91%)
Sep 11, 2018	1200	1840	900.00	1340	26,319	+720.00(+116.13%)
Sep 10, 2018	600.00	640.00	540.00	620.00	834	+20.00(+3.33%)
Sep 07, 2018	590.00	660.00	552.00	600.00	669	+20.40(+3.52%)
Sep 06, 2018	570.00	600.00	550.80	579.60	136	+30.60(+5.57%)
Sep 05, 2018	559.60	559.60	540.00	549.00	105	+9.00(+1.67%)
Sep 04, 2018	600.00	600.00	538.80	540.00	165	-46.00(-7.85%)
Aug 31, 2018		586.00	586.00	586.00	0	+35.00(+6.35%)
Aug 30, 2018	540.00	559.00	540.00	551.00	50	+11.00(+2.04%)
Aug 29, 2018	520.00	540.00	510.60	540.00	85	+24.00(+4.65%)
Aug 28, 2018	540.00	560.00	508.00	516.00	104	-8.00(-1.53%)
Aug 27, 2018	550.00	579.80	524.00	524.00	173	-36.00(-6.43%)
Aug 24, 2018	580.00	580.00	520.00	560.00	180	+26.00(+4.87%)
Aug 23, 2018	520.00	607.20	519.60	534.00	1,049	+23.00(+4.50%)
Aug 22, 2018	504.40	539.80	504.00	511.00	72	+6.60(+1.31%)
Aug 21, 2018	510.00	510.20	504.00	504.40	112	-2.40(-0.47%)
Aug 20, 2018	510.00	510.00	501.40	506.80	33	-3.20(-0.63%)
Aug 17, 2018	540.00	540.00	500.00	510.00	52	-30.00(-5.56%)
Aug 16, 2018	540.00	540.00	500.00	540.00	119	+27.60(+5.39%)
Aug 15, 2018	540.00	549.60	490.00	512.40	122	-20.20(-3.79%)
Aug 14, 2018	520.00	540.00	496.00	532.60	187	+32.60(+6.52%)
Aug 13, 2018	520.00	520.00	460.00	500.00	516	+0.00(+0.00%)
Aug 10, 2018	560.00	560.00	500.00	500.00	189	-30.20(-5.70%)
Aug 09, 2018	538.00	568.00	519.00	530.20	162	-29.80(-5.32%)
Aug 08, 2018	560.00	578.00	538.20	560.00	237	+20.00(+3.70%)
Aug 07, 2018	540.00	580.00	540.00	540.00	145	-20.00(-3.57%)
Aug 06, 2018	600.00	600.00	540.00	560.00	239	-22.00(-3.78%)
Aug 03, 2018	542.00	590.00	540.00	582.00	211	+46.00(+8.58%)
Aug 02, 2018	579.80	580.00	526.00	536.00	181	-24.00(-4.29%)
Aug 01, 2018	600.00	600.00	560.00	560.00	144	-26.00(-4.44%)
Jul 31, 2018	580.00	620.00	548.20	586.00	308	+26.00(+4.64%)
Jul 30, 2018	600.00	600.00	548.00	560.00	179	-30.00(-5.08%)
Jul 27, 2018	628.00	652.00	560.00	590.00	223	-9.05(-1.51%)
Jul 26, 2018	600.00	618.40	563.60	599.05	233	+19.05(+3.28%)
Jul 25, 2018	716.00	718.00	540.00	580.00	1,102	-340.20(-36.97%)
Jul 24, 2018	950.00	950.00	900.00	920.20	298	-16.65(-1.78%)
Jul 23, 2018	980.00	1000	960.00	936.85	63	-33.35(-3.44%)
Jul 20, 2018	1000	1020	806.00	970.20	570	-49.80(-4.88%)
Jul 19, 2018	1020	1057	970.00	1020	220	-10.00(-0.97%)
Jul 18, 2018	962.00	1140	962.00	1030	728	+61.40(+6.34%)
Jul 17, 2018	1008	1024	933.60	968.60	299	-55.20(-5.39%)
Jul 16, 2018	1080	1080	1002	1024	97	-56.00(-5.19%)
Jul 13, 2018	1134	1134	1070	1080	96	-22.20(-2.01%)
Jul 12, 2018	1140	1140	1052	1102	95	+21.60(+2.00%)
Jul 11, 2018	1121	1160	1080	1080	71	-40.00(-3.57%)
Jul 10, 2018	1160	1160	1120	1120	74	-19.60(-1.72%)
Jul 09, 2018	1160	1160	1100	1140	134	+20.00(+1.79%)
Jul 06, 2018	1100	1160	1090	1120	94	+30.00(+2.75%)
Jul 05, 2018	1120	1120	1000	1090	227	+30.00(+2.83%)
Jul 03, 2018		1060	1060	1060	0	+98.60(+10.26%)

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.