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 29, 2021 5640 5700 5500 5640 457 -20.00(-0.35%)
Jan 28, 2021 5640 5760 5500 5660 881 +20.00(+0.35%)
Jan 27, 2021 5820 5820 5620 5640 825 -280.00(-4.73%)
Jan 26, 2021 6000 6020 5880 5920 926 -80.00(-1.33%)
Jan 25, 2021 5860 6020 5680 6000 1,161 +120.00(+2.04%)
Jan 22, 2021 5880 6010 5840 5880 419 -60.00(-1.01%)
Jan 21, 2021 6000 6100 5840 5940 786 +0.00(+0.00%)
Jan 20, 2021 5700 5980 5700 5940 648 +220.00(+3.85%)
Jan 19, 2021 5660 5800 5620 5720 495 +100.00(+1.78%)
Jan 15, 2021 5640 5720 5620 5620 357 -60.00(-1.06%)
Jan 14, 2021 5680 5720 5660 5680 344 +0.00(+0.00%)
Jan 13, 2021 5720 5760 5660 5680 341 -80.00(-1.39%)
Jan 12, 2021 5780 5820 5660 5760 424 -40.00(-0.69%)
Jan 11, 2021 5700 5800 5700 5800 416 +80.00(+1.40%)
Jan 08, 2021 5740 5860 5640 5720 443 -60.00(-1.04%)
Jan 07, 2021 5680 5780 5630 5780 277 +180.00(+3.21%)
Jan 06, 2021 5640 5800 5540 5600 531 +0.00(+0.00%)
Jan 05, 2021 5560 5720 5500 5600 358 +20.00(+0.36%)
Jan 04, 2021 5720 5740 5480 5580 738 -160.00(-2.79%)
Dec 31, 2020 5740 5740 5740 445 -80.00(-1.37%)
Dec 30, 2020 5780 5880 5700 5820 445 +60.00(+1.04%)
Dec 29, 2020 5880 5880 5700 5760 506 -120.00(-2.04%)
Dec 28, 2020 5760 5940 5660 5880 794 +60.00(+1.03%)
Dec 24, 2020 5880 5880 5684 5820 315 +0.00(+0.00%)
Dec 23, 2020 5980 6020 5780 5820 384 -120.00(-2.02%)
Dec 22, 2020 5900 5980 5760 5940 411 +80.00(+1.37%)
Dec 21, 2020 5800 5980 5720 5860 424 +60.00(+1.03%)
Dec 18, 2020 5760 6000 5700 5800 770 +60.00(+1.05%)
Dec 17, 2020 5840 5850 5660 5740 303 -60.00(-1.03%)
Dec 16, 2020 5820 5920 5720 5800 382 +20.00(+0.35%)
Dec 15, 2020 5920 5980 5780 5780 275 -140.00(-2.36%)
Dec 14, 2020 5900 6020 5740 5920 569 +100.00(+1.72%)
Dec 11, 2020 5920 5960 5780 5820 201 -80.00(-1.36%)
Dec 10, 2020 5760 6040 5660 5900 672 +120.00(+2.08%)
Dec 09, 2020 5940 6000 5720 5780 523 -120.00(-2.03%)
Dec 08, 2020 6000 6040 5780 5900 579 -100.00(-1.67%)
Dec 07, 2020 6240 6280 5720 6000 936 +0.00(+0.00%)
Dec 04, 2020 5800 6173 5760 6000 1,009 +240.00(+4.17%)
Dec 03, 2020 5600 5800 5560 5760 382 +180.00(+3.23%)
Dec 02, 2020 5520 5640 5400 5580 309 +80.00(+1.45%)
Dec 01, 2020 5660 5720 5480 5500 369 -140.00(-2.48%)
Nov 30, 2020 5520 5660 5420 5640 782 +160.00(+2.92%)
Nov 27, 2020 5540 5670 5400 5480 437 -80.00(-1.44%)
Nov 25, 2020 5660 5760 5480 5560 543 -80.00(-1.42%)
Nov 24, 2020 5480 5660 5360 5640 680 +200.00(+3.68%)
Nov 23, 2020 5600 5620 5420 5440 781 -220.00(-3.89%)
Nov 20, 2020 5640 5760 5600 5660 331 -60.00(-1.05%)
Nov 19, 2020 5700 5800 5620 5720 369 +40.00(+0.70%)
Nov 18, 2020 5780 5880 5680 5680 559 -180.00(-3.07%)
Nov 17, 2020 5840 5920 5780 5860 209 +0.00(+0.00%)
Nov 16, 2020 5800 5940 5720 5860 394 +120.00(+2.09%)
Nov 13, 2020 5840 5880 5600 5740 582 -100.00(-1.71%)
Nov 12, 2020 5840 5900 5800 5840 392 +0.00(+0.00%)
Nov 11, 2020 5840 5940 5760 5840 301 +20.00(+0.34%)
Nov 10, 2020 5860 5860 5580 5820 369 +40.00(+0.69%)
Nov 09, 2020 5840 6100 5760 5780 509 -60.00(-1.03%)
Nov 06, 2020 5940 5940 5700 5840 239 -100.00(-1.68%)
Nov 05, 2020 5920 6040 5840 5940 210 +0.00(+0.00%)
Nov 04, 2020 5840 6020 5820 5940 241 +40.00(+0.68%)
Nov 03, 2020 5840 6040 5780 5900 370 +140.00(+2.43%)
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.