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 (%)
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%)
Dec 01, 2017 10040 10300 10000 9980 93 -40.00(-0.40%)
Nov 30, 2017 10020 10320 10000 10020 38 +0.00(+0.00%)
Nov 29, 2017 10260 10400 9960 10020 99 -260.00(-2.53%)
Nov 28, 2017 10280 10360 10120 10280 73 +40.00(+0.39%)
Nov 27, 2017 10340 10660 10042 10240 73 -100.00(-0.97%)
Nov 24, 2017 10320 10640 10000 10340 59 +20.00(+0.19%)
Nov 22, 2017 10060 10520 9900 10320 175 +240.00(+2.38%)
Nov 21, 2017 9760 10120 9560 10080 136 +380.00(+3.92%)
Nov 20, 2017 9200 9740 9100 9700 108 +560.00(+6.13%)
Nov 17, 2017 8940 9230 8920 9140 55 +200.00(+2.24%)
Nov 16, 2017 9000 9200 8678 8940 57 +40.00(+0.45%)
Nov 15, 2017 8800 8980 8203 8900 32 +100.00(+1.14%)
Nov 14, 2017 8500 8920 8040 8800 70 +160.00(+1.85%)
Nov 13, 2017 9240 9240 8520 8640 90 -540.00(-5.88%)
Nov 10, 2017 9000 9240 9000 9180 47 +160.00(+1.77%)
Nov 09, 2017 9140 9240 9000 9020 54 -120.00(-1.31%)
Nov 08, 2017 9340 9360 9120 9140 32 -200.00(-2.14%)
Nov 07, 2017 9420 9460 9080 9340 38 -20.00(-0.21%)
Nov 06, 2017 9300 9469 9260 9360 37 +120.00(+1.30%)
Nov 03, 2017 9060 9300 9000 9240 53 +240.00(+2.67%)
Nov 02, 2017 9500 9500 8980 9000 47 -500.00(-5.26%)
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.