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 (%)
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%)
Jul 01, 2021 2700 2720 2620 2720 392 +60.00(+2.26%)
Jun 30, 2021 2760 2800 2660 2660 399 -120.00(-4.32%)
Jun 29, 2021 2740 2780 2734 2780 362 +80.00(+2.96%)
Jun 28, 2021 2840 2840 2620 2700 861 +0.00(+0.00%)
Jun 25, 2021 2800 2820 2680 2700 5,467 -100.00(-3.57%)
Jun 24, 2021 2780 2820 2780 2800 528 +0.00(+0.00%)
Jun 23, 2021 2680 2800 2680 2800 488 +120.00(+4.48%)
Jun 22, 2021 2720 2740 2680 2680 308 -20.00(-0.74%)
Jun 21, 2021 2840 2840 2680 2700 473 -120.00(-4.26%)
Jun 18, 2021 2920 2960 2800 2820 409 -80.00(-2.76%)
Jun 17, 2021 2980 3020 2900 2900 242 -100.00(-3.33%)
Jun 16, 2021 3080 3080 2920 3000 344 -40.00(-1.32%)
Jun 15, 2021 3080 3100 3000 3040 321 -40.00(-1.30%)
Jun 14, 2021 3100 3180 3080 3080 285 +0.00(+0.00%)
Jun 11, 2021 3100 3160 3080 3080 220 -20.00(-0.65%)
Jun 10, 2021 3140 3190 3060 3100 251 -60.00(-1.90%)
Jun 09, 2021 3100 3180 3081 3160 392 +100.00(+3.27%)
Jun 08, 2021 3060 3100 3000 3060 290 -20.00(-0.65%)
Jun 07, 2021 3140 3140 3060 3080 357 +20.00(+0.65%)
Jun 04, 2021 3220 3220 3060 3060 249 -120.00(-3.77%)
Jun 03, 2021 3100 3180 3040 3180 264 +80.00(+2.58%)
Jun 02, 2021 3220 3260 3060 3100 485 -160.00(-4.91%)
Jun 01, 2021 3240 3260 3160 3260 282 +40.00(+1.24%)
May 28, 2021 3300 3315 3200 3220 169 -80.00(-2.42%)
May 27, 2021 3300 3360 3280 3300 256 +60.00(+1.85%)
May 26, 2021 3200 3240 3180 3240 179 +40.00(+1.25%)
May 25, 2021 3320 3380 3200 3200 288 -120.00(-3.61%)
May 24, 2021 3420 3420 3240 3320 260 -100.00(-2.92%)
May 21, 2021 3360 3480 3220 3420 341 +120.00(+3.64%)
May 20, 2021 3320 3400 3240 3300 282 +0.00(+0.00%)
May 19, 2021 3260 3360 3200 3300 326 +120.00(+3.77%)
May 18, 2021 3120 3320 3060 3180 353 +60.00(+1.92%)
May 17, 2021 3160 3220 3040 3120 375 -100.00(-3.11%)
May 14, 2021 2840 3480 2780 3220 1,016 +360.00(+12.59%)
May 13, 2021 2980 2980 2763 2860 553 -20.00(-0.69%)
May 12, 2021 2660 3000 2660 2880 701 +220.00(+8.27%)
May 11, 2021 2760 2880 2560 2660 1,100 -160.00(-5.67%)
May 10, 2021 2980 2998 2760 2820 597 -160.00(-5.37%)
May 07, 2021 3060 3160 2920 2980 600 -60.00(-1.97%)
May 06, 2021 3060 3080 3020 3040 508 +20.00(+0.66%)
May 05, 2021 3360 3380 2840 3020 1,998 -420.00(-12.21%)
May 04, 2021 3500 3500 3320 3440 938 -120.00(-3.37%)
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.