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 (%)
Oct 30, 2020 5860 5880 5420 5440 602 -480.00(-8.11%)
Oct 29, 2020 5740 5920 5600 5920 287 +180.00(+3.14%)
Oct 28, 2020 5740 6060 5620 5740 576 -120.00(-2.05%)
Oct 27, 2020 5760 5980 5640 5860 410 +120.00(+2.09%)
Oct 26, 2020 5880 6000 5700 5740 524 -240.00(-4.01%)
Oct 23, 2020 6080 6080 5840 5980 398 -40.00(-0.66%)
Oct 22, 2020 5960 6120 5900 6020 249 +80.00(+1.35%)
Oct 21, 2020 6000 6080 5920 5940 187 -20.00(-0.34%)
Oct 20, 2020 6100 6200 5940 5960 345 -80.00(-1.32%)
Oct 19, 2020 6140 6220 6020 6040 206 -120.00(-1.95%)
Oct 16, 2020 6160 6210 6096 6160 212 -20.00(-0.32%)
Oct 15, 2020 6000 6180 5840 6180 318 +120.00(+1.98%)
Oct 14, 2020 6400 6420 6040 6060 423 -340.00(-5.31%)
Oct 13, 2020 6360 6460 6200 6400 238 +60.00(+0.95%)
Oct 12, 2020 6520 6560 6320 6340 293 -160.00(-2.46%)
Oct 09, 2020 6360 6500 6320 6500 339 +200.00(+3.17%)
Oct 08, 2020 6500 6580 6240 6300 381 -180.00(-2.78%)
Oct 07, 2020 6200 6500 6160 6480 365 +280.00(+4.52%)
Oct 06, 2020 6440 6600 6120 6200 392 -180.00(-2.82%)
Oct 05, 2020 6100 6540 6024 6380 504 +260.00(+4.25%)
Oct 02, 2020 5920 6120 5882 6120 307 +20.00(+0.33%)
Oct 01, 2020 6080 6120 5920 6100 348 +20.00(+0.33%)
Sep 30, 2020 6220 6240 5900 6080 473 -140.00(-2.25%)
Sep 29, 2020 5780 6220 5680 6220 947 +540.00(+9.51%)
Sep 28, 2020 5800 5920 5440 5680 887 -80.00(-1.39%)
Sep 25, 2020 5640 5780 5560 5760 488 +160.00(+2.86%)
Sep 24, 2020 5700 5880 5440 5600 931 -120.00(-2.10%)
Sep 23, 2020 6300 6380 5660 5720 765 -500.00(-8.04%)
Sep 22, 2020 6820 6920 6120 6220 1,176 -600.00(-8.80%)
Sep 21, 2020 7620 7680 6640 6820 1,362 -780.00(-10.26%)
Sep 18, 2020 7500 7680 7380 7600 796 +220.00(+2.98%)
Sep 17, 2020 7500 7560 7240 7380 557 -180.00(-2.38%)
Sep 16, 2020 7440 7680 7400 7560 650 +140.00(+1.89%)
Sep 15, 2020 7600 7780 7300 7420 660 -60.00(-0.80%)
Sep 14, 2020 7380 7740 7180 7480 1,017 +220.00(+3.03%)
Sep 11, 2020 7220 7480 6760 7260 1,072 +180.00(+2.54%)
Sep 10, 2020 6400 7500 6320 7080 1,931 +760.00(+12.03%)
Sep 09, 2020 6160 6540 6120 6320 719 +300.00(+4.98%)
Sep 08, 2020 5740 6300 5680 6020 626 +160.00(+2.73%)
Sep 04, 2020 5920 5960 5340 5860 742 +0.00(+0.00%)
Sep 03, 2020 6000 6120 5800 5860 437 -220.00(-3.62%)
Sep 02, 2020 5960 6120 5820 6080 432 +180.00(+3.05%)
Sep 01, 2020 6340 6520 5840 5900 928 -500.00(-7.81%)
Aug 31, 2020 6100 6580 5980 6400 721 +300.00(+4.92%)
Aug 28, 2020 6020 6100 5840 6100 295 +140.00(+2.35%)
Aug 27, 2020 6180 6220 5940 5960 473 -200.00(-3.25%)
Aug 26, 2020 6360 6360 5960 6160 749 -220.00(-3.45%)
Aug 25, 2020 5880 6400 5740 6380 853 +520.00(+8.87%)
Aug 24, 2020 5900 5940 5700 5860 493 +40.00(+0.69%)
Aug 21, 2020 5860 5897 5620 5820 415 -60.00(-1.02%)
Aug 20, 2020 5860 6000 5760 5880 423 +40.00(+0.68%)
Aug 19, 2020 5720 6100 5660 5840 832 +160.00(+2.82%)
Aug 18, 2020 5720 5840 5520 5680 717 -60.00(-1.05%)
Aug 17, 2020 5700 5980 5580 5740 1,038 +60.00(+1.06%)
Aug 14, 2020 4980 5800 4960 5680 2,029 +780.00(+15.92%)
Aug 13, 2020 4860 4940 4800 4900 408 +100.00(+2.08%)
Aug 12, 2020 5400 5400 4760 4800 1,026 -380.00(-7.34%)
Aug 11, 2020 5500 5500 5160 5180 580 -200.00(-3.72%)
Aug 10, 2020 5460 5460 5300 5380 529 +80.00(+1.51%)
Aug 07, 2020 5300 5423 5200 5300 570 -20.00(-0.38%)
Aug 06, 2020 5340 5380 5180 5320 385 -80.00(-1.48%)
Aug 05, 2020 5400 5400 5140 5400 517 +40.00(+0.75%)
Aug 04, 2020 5340 5400 5160 5360 530 +140.00(+2.68%)
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.