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 31, 2022 13.98 15.85 13.68 13.95 55,149 +0.49(+3.68%)
Oct 28, 2022 13.50 13.84 13.10 13.46 13,965 +0.01(+0.04%)
Oct 27, 2022 14.00 14.15 13.25 13.45 10,163 -0.07(-0.48%)
Oct 26, 2022 13.44 14.25 13.26 13.52 22,840 +0.02(+0.11%)
Oct 25, 2022 13.50 13.73 13.26 13.50 15,862 +0.00(+0.00%)
Oct 24, 2022 14.00 14.00 13.09 13.50 5,916 +0.00(+0.00%)
Oct 21, 2022 13.10 13.66 13.00 13.50 8,314 +0.28(+2.08%)
Oct 20, 2022 13.50 13.62 13.00 13.22 11,742 -0.28(-2.04%)
Oct 19, 2022 14.00 14.11 13.50 13.50 17,200 -0.10(-0.74%)
Oct 18, 2022 13.50 14.06 13.15 13.60 26,998 +0.78(+6.08%)
Oct 17, 2022 12.80 13.00 12.51 12.82 14,551 -0.24(-1.88%)
Oct 14, 2022 13.59 13.59 12.76 13.06 8,739 +0.01(+0.08%)
Oct 13, 2022 12.50 13.27 12.50 13.05 7,361 +0.04(+0.35%)
Oct 12, 2022 12.86 13.77 12.80 13.01 6,311 +0.16(+1.25%)
Oct 11, 2022 13.28 14.18 12.50 12.85 18,954 -1.05(-7.55%)
Oct 10, 2022 14.02 14.35 13.15 13.90 14,064 +0.35(+2.58%)
Oct 07, 2022 15.25 15.25 13.55 13.55 24,247 -1.51(-10.06%)
Oct 06, 2022 15.50 15.75 15.00 15.06 17,884 -0.02(-0.10%)
Oct 05, 2022 15.81 15.87 15.04 15.08 10,408 -0.17(-1.11%)
Oct 04, 2022 15.50 15.50 15.10 15.25 10,582 +0.00(+0.00%)
Oct 03, 2022 15.17 15.55 14.25 15.25 9,181 +0.40(+2.73%)
Sep 30, 2022 14.11 15.95 14.11 14.85 22,336 +0.63(+4.47%)
Sep 29, 2022 14.50 15.00 14.05 14.21 13,848 -0.44(-3.00%)
Sep 28, 2022 14.20 14.77 14.00 14.65 13,091 +0.43(+2.99%)
Sep 27, 2022 14.84 15.00 14.10 14.22 8,158 +0.04(+0.25%)
Sep 26, 2022 13.66 15.48 13.59 14.19 13,547 +0.28(+2.01%)
Sep 23, 2022 14.00 15.00 13.10 13.91 24,715 -1.23(-8.12%)
Sep 22, 2022 17.06 17.25 14.11 15.14 47,485 -1.91(-11.20%)
Sep 21, 2022 18.50 18.61 16.77 17.05 13,711 -1.00(-5.51%)
Sep 20, 2022 18.04 18.38 17.70 18.05 14,341 -0.35(-1.93%)
Sep 19, 2022 18.64 19.21 18.00 18.40 23,442 -0.25(-1.31%)
Sep 16, 2022 21.00 21.00 18.55 18.64 38,566 -1.36(-6.78%)
Sep 15, 2022 20.27 21.14 19.75 20.00 28,207 +0.39(+1.96%)
Sep 14, 2022 21.00 21.00 19.57 19.61 32,935 -0.64(-3.14%)
Sep 13, 2022 19.13 21.39 19.10 20.25 106,445 +0.82(+4.25%)
Sep 12, 2022 20.00 20.21 19.12 19.43 24,636 -0.57(-2.87%)
Sep 09, 2022 19.00 20.95 19.00 20.00 30,414 +0.77(+4.00%)
Sep 08, 2022 19.50 19.64 18.77 19.23 25,611 -0.20(-1.00%)
Sep 07, 2022 19.03 19.50 18.73 19.43 17,791 +0.11(+0.57%)
Sep 06, 2022 19.14 20.00 18.77 19.32 22,973 +0.32(+1.66%)
Sep 02, 2022 19.50 19.70 18.66 19.00 24,318 -0.05(-0.26%)
Sep 01, 2022 20.00 19.85 18.50 19.05 34,045 -1.07(-5.34%)
Aug 31, 2022 20.00 21.00 19.50 20.12 33,233 +0.13(+0.65%)
Aug 30, 2022 21.36 21.40 19.55 20.00 62,876 -1.20(-5.64%)
Aug 29, 2022 22.30 22.40 20.91 21.19 34,211 -0.26(-1.24%)
Aug 26, 2022 22.11 22.70 21.18 21.45 38,374 -1.04(-4.62%)
Aug 25, 2022 23.00 23.39 22.00 22.50 35,575 -0.90(-3.85%)
Aug 24, 2022 22.00 23.75 22.00 23.39 47,738 +0.23(+1.01%)
Aug 23, 2022 24.00 23.90 22.95 23.16 31,151 +0.21(+0.94%)
Aug 22, 2022 24.65 24.85 22.68 22.95 62,965 -2.31(-9.15%)
Aug 19, 2022 26.00 26.02 24.65 25.25 55,792 -1.10(-4.16%)
Aug 18, 2022 26.75 27.00 25.95 26.35 39,350 -0.74(-2.73%)
Aug 17, 2022 26.10 28.20 25.34 27.09 61,182 +0.94(+3.59%)
Aug 16, 2022 26.90 26.95 25.75 26.15 57,677 -0.74(-2.73%)
Aug 15, 2022 28.25 28.41 26.39 26.89 78,057 -1.36(-4.83%)
Aug 12, 2022 30.50 30.50 27.50 28.25 121,278 -3.83(-11.93%)
Aug 11, 2022 32.00 33.50 31.50 32.08 108,350 +0.35(+1.10%)
Aug 10, 2022 32.00 32.99 30.23 31.73 112,487 -2.18(-6.44%)
Aug 09, 2022 33.00 38.50 31.55 33.91 436,550 +3.41(+11.18%)
Aug 08, 2022 31.00 31.00 29.00 30.50 58,094 +0.70(+2.37%)
Aug 05, 2022 30.00 30.90 28.00 29.80 71,822 -1.04(-3.39%)
Aug 04, 2022 28.66 31.00 28.62 30.84 112,831 +2.54(+8.99%)
Aug 03, 2022 26.00 28.75 26.00 28.30 76,390 +1.70(+6.37%)
Aug 02, 2022 26.39 27.40 25.38 26.60 59,251 -0.85(-3.10%)
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.