Skip to main content

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 (%)
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%)
Sep 01, 2021 2360 2360 2320 2340 179 +20.00(+0.86%)
Aug 31, 2021 2360 2370 2300 2320 254 -40.00(-1.69%)
Aug 30, 2021 2280 2360 2260 2360 334 +140.00(+6.31%)
Aug 27, 2021 2200 2240 2180 2220 410 +40.00(+1.83%)
Aug 26, 2021 2160 2180 2140 2180 221 +40.00(+1.87%)
Aug 25, 2021 2100 2140 2080 2140 250 +40.00(+1.90%)
Aug 24, 2021 2040 2120 2020 2100 248 +90.00(+4.48%)
Aug 23, 2021 2000 2030 2000 2010 401 -30.00(-1.47%)
Aug 20, 2021 2000 2060 1904 2040 1,259 +153.60(+8.14%)
Aug 19, 2021 1960 1960 1886 1886 207 -55.60(-2.86%)
Aug 18, 2021 1920 1998 1900 1942 255 +36.60(+1.92%)
Aug 17, 2021 1960 1980 1860 1905 369 -84.80(-4.26%)
Aug 16, 2021 2040 2040 1965 1990 375 -69.80(-3.39%)
Aug 13, 2021 2200 2200 2040 2060 342 -100.00(-4.63%)
Aug 12, 2021 2200 2220 2120 2160 216 -40.00(-1.82%)
Aug 11, 2021 2220 2220 2140 2200 150 -20.00(-0.90%)
Aug 10, 2021 2280 2320 2220 2220 171 -100.00(-4.31%)
Aug 09, 2021 2240 2360 2180 2320 519 +100.00(+4.50%)
Aug 06, 2021 2200 2325 2160 2220 409 +20.00(+0.91%)
Aug 05, 2021 2400 2400 2120 2200 898 -160.00(-6.78%)
Aug 04, 2021 2320 2400 2300 2360 141 +20.00(+0.85%)
Aug 03, 2021 2400 2440 2300 2340 190 -100.00(-4.10%)
Aug 02, 2021 2420 2458 2300 2440 182 +40.00(+1.67%)
Jul 30, 2021 2500 2500 2380 2400 201 -20.00(-0.83%)
Jul 29, 2021 2520 2660 2400 2420 662 +0.00(+0.00%)
Jul 28, 2021 2220 2440 2220 2420 338 +200.00(+9.01%)
Jul 27, 2021 2200 2260 2040 2220 634 -20.00(-0.89%)
Jul 26, 2021 2360 2400 2220 2240 481 -80.00(-3.45%)
Jul 23, 2021 2420 2440 2300 2320 178 -100.00(-4.13%)
Jul 22, 2021 2540 2560 2400 2420 261 -100.00(-3.97%)
Jul 21, 2021 2420 2580 2380 2520 236 +140.00(+5.88%)
Jul 20, 2021 2340 2420 2300 2380 309 +40.00(+1.71%)
Jul 19, 2021 2240 2340 2140 2340 487 +60.00(+2.63%)
Jul 16, 2021 2460 2460 2280 2280 557 -180.00(-7.32%)
Jul 15, 2021 2520 2520 2420 2460 234 -40.00(-1.60%)
Jul 14, 2021 2620 2620 2460 2500 437 -120.00(-4.58%)
Jul 13, 2021 2700 2780 2600 2620 428 -120.00(-4.38%)
Jul 12, 2021 2580 2760 2460 2740 622 +180.00(+7.03%)
Jul 09, 2021 2500 2560 2460 2560 304 +40.00(+1.59%)
Jul 08, 2021 2520 2540 2400 2520 367 -20.00(-0.79%)
Jul 07, 2021 2580 2600 2520 2540 368 +0.00(+0.00%)
Jul 06, 2021 2700 2710 2520 2540 665 -160.00(-5.93%)
Jul 02, 2021 2720 2720 2680 2700 258 -20.00(-0.74%)
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.