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 30, 2015 16860 17520 16500 17400 6 +400.00(+2.35%)
Jan 29, 2015 16660 17840 16660 17000 50 +960.00(+5.99%)
Jan 28, 2015 15820 16560 15700 16040 34 +540.00(+3.48%)
Jan 27, 2015 15460 15780 15420 15500 8 +140.00(+0.91%)
Jan 26, 2015 15500 16160 15100 15360 29 +280.00(+1.86%)
Jan 23, 2015 14520 15480 13800 15080 5 +160.00(+1.07%)
Jan 22, 2015 15380 15380 13240 14920 23 -60.00(-0.40%)
Jan 21, 2015 14000 15800 14000 14980 40 +1180.00(+8.55%)
Jan 20, 2015 12100 13980 12000 13800 32 +1900.00(+15.97%)
Jan 16, 2015 11760 12300 11640 11900 7 -40.00(-0.34%)
Jan 15, 2015 12000 12160 11600 11940 6 -20.00(-0.17%)
Jan 14, 2015 12620 12620 11800 11960 14 -820.00(-6.42%)
Jan 13, 2015 13700 13700 12700 12780 5 -680.00(-5.05%)
Jan 12, 2015 14000 14000 13420 13460 7 -220.00(-1.61%)
Jan 09, 2015 13220 14100 12800 13680 15 +742.40(+5.74%)
Jan 08, 2015 13320 13460 12752 12938 8 -462.40(-3.45%)
Jan 07, 2015 13418 13680 12540 13400 8 +400.00(+3.08%)
Jan 06, 2015 12340 13420 12340 13000 9 +360.00(+2.85%)
Jan 05, 2015 12640 12640 12401 12640 7 +0.00(+0.00%)
Jan 02, 2015 12460 12640 12200 12640 8 +360.00(+2.93%)
Dec 31, 2014 13260 12280 12280 12280 57 -1120.00(-8.36%)
Dec 30, 2014 13360 13800 13360 13400 9 +160.00(+1.21%)
Dec 29, 2014 13000 13820 13000 13240 24 +100.00(+0.76%)
Dec 26, 2014 13870 13960 13000 13140 14 -660.00(-4.78%)
Dec 24, 2014 14160 13800 13800 13800 7 +120.00(+0.88%)
Dec 23, 2014 14000 14000 13440 13680 7 +180.00(+1.33%)
Dec 22, 2014 14220 14740 13500 13500 16 -500.00(-3.57%)
Dec 19, 2014 12720 14460 12720 14000 15 +1280.00(+10.06%)
Dec 18, 2014 12280 13228 12102 12720 25 +620.00(+5.12%)
Dec 17, 2014 11900 12100 11900 12100 3 +460.00(+3.95%)
Dec 16, 2014 11860 11980 11600 11640 3 -160.00(-1.36%)
Dec 15, 2014 12000 12134 11800 11800 7 -100.00(-0.84%)
Dec 12, 2014 11740 12000 11740 11900 3 -60.00(-0.50%)
Dec 11, 2014 12000 12100 11680 11960 6 +80.00(+0.67%)
Dec 10, 2014 11700 11978 11680 11880 3 -20.00(-0.17%)
Dec 09, 2014 12620 12620 11680 11900 4 -20.00(-0.17%)
Dec 08, 2014 11900 12000 11700 11920 17 +20.00(+0.17%)
Dec 05, 2014 11940 12180 11680 11900 17 +0.00(+0.00%)
Dec 04, 2014 12040 12040 11720 11900 45 -80.00(-0.67%)
Dec 03, 2014 11840 12000 11708 11980 43 +200.00(+1.70%)
Dec 02, 2014 11900 12000 11680 11780 13 +59.80(+0.51%)
Dec 01, 2014 12000 12000 11700 11720 10 -179.80(-1.51%)
Nov 28, 2014 11840 11900 11700 11900 3 +40.00(+0.34%)
Nov 26, 2014 11856 11860 11860 11860 4 +60.00(+0.51%)
Nov 25, 2014 11720 11900 11620 11800 2 -100.00(-0.84%)
Nov 24, 2014 11797 11920 11740 11900 10 +20.00(+0.17%)
Nov 21, 2014 11740 12000 11560 11880 18 +140.00(+1.19%)
Nov 20, 2014 11640 11800 11640 11740 10 +40.00(+0.34%)
Nov 19, 2014 11540 11840 11540 11700 17 -40.00(-0.34%)
Nov 18, 2014 11880 12200 11700 11740 19 -20.00(-0.17%)
Nov 17, 2014 12705 12860 11640 11760 36 -980.00(-7.69%)
Nov 14, 2014 12880 13160 12740 12740 3 -100.20(-0.78%)
Nov 13, 2014 13180 13180 12827 12840 6 -199.80(-1.53%)
Nov 12, 2014 13010 13400 13000 13040 6 -200.00(-1.51%)
Nov 11, 2014 13120 13440 13120 13240 5 +0.00(+0.00%)
Nov 10, 2014 13600 13680 13122 13240 6 +240.00(+1.85%)
Nov 07, 2014 13440 13440 13000 13000 7 -40.00(-0.31%)
Nov 06, 2014 13000 13628 13000 13040 5 +20.00(+0.15%)
Nov 05, 2014 13737 13737 13000 13020 2 -700.00(-5.10%)
Nov 04, 2014 13520 13780 13500 13720 1 +200.00(+1.48%)
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.