Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agile Therapeutics Inc (NQ: AGRX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.550 1.550 1.510 1.510 220,000 -0.03(-1.95%)
Mar 28, 2019 1.510 1.550 1.480 1.540 299,093 +0.02(+1.32%)
Mar 27, 2019 1.500 1.540 1.490 1.520 202,341 +0.00(+0.00%)
Mar 26, 2019 1.530 1.560 1.500 1.520 115,309 -0.01(-0.65%)
Mar 25, 2019 1.470 1.550 1.470 1.530 225,263 +0.05(+3.38%)
Mar 22, 2019 1.560 1.570 1.450 1.480 414,000 -0.08(-5.13%)
Mar 21, 2019 1.560 1.580 1.500 1.560 313,049 -0.02(-1.27%)
Mar 20, 2019 1.600 1.653 1.550 1.580 390,856 -0.01(-0.63%)
Mar 19, 2019 1.590 1.600 1.570 1.590 334,437 -0.01(-0.63%)
Mar 18, 2019 1.600 1.650 1.570 1.600 572,912 -0.01(-0.62%)
Mar 15, 2019 1.640 1.700 1.530 1.610 1,228,000 -0.01(-0.62%)
Mar 14, 2019 1.610 1.660 1.600 1.620 1,271,524 -0.03(-1.82%)
Mar 13, 2019 1.690 1.700 1.580 1.650 2,086,517 -0.02(-1.20%)
Mar 12, 2019 1.430 1.680 1.320 1.670 3,035,157 +0.23(+15.97%)
Mar 11, 2019 1.140 1.450 1.140 1.440 3,312,795 +0.30(+26.32%)
Mar 08, 2019 1.080 1.151 1.050 1.140 439,200 +0.04(+3.64%)
Mar 07, 2019 1.100 1.120 1.080 1.100 194,960 -0.02(-1.79%)
Mar 06, 2019 1.090 1.120 1.020 1.120 395,250 +0.05(+4.67%)
Mar 05, 2019 1.150 1.180 1.040 1.070 660,834 -0.04(-3.60%)
Mar 04, 2019 1.030 1.260 1.030 1.110 2,911,996 +0.18(+19.35%)
Mar 01, 2019 0.9000 0.9400 0.9000 0.9300 187,500 +0.03(+3.22%)
Feb 28, 2019 0.9100 0.9400 0.9001 0.9010 258,566 -0.04(-4.16%)
Feb 27, 2019 0.9220 0.9500 0.9020 0.9401 141,640 +0.00(+0.01%)
Feb 26, 2019 0.9500 0.9700 0.9100 0.9400 193,704 +0.01(+0.65%)
Feb 25, 2019 0.9043 1.000 0.9043 0.9339 356,067 +0.01(+1.51%)
Feb 22, 2019 0.9100 0.9600 0.9000 0.9200 399,400 +0.02(+2.21%)
Feb 21, 2019 0.9500 1.000 0.9001 0.9001 365,681 -0.06(-5.85%)
Feb 20, 2019 1.030 1.040 0.9000 0.9560 688,672 -0.07(-7.18%)
Feb 19, 2019 1.070 1.090 1.000 1.030 491,436 -0.04(-3.74%)
Feb 15, 2019 1.120 1.130 1.050 1.070 519,500 -0.06(-5.31%)
Feb 14, 2019 1.110 1.170 1.030 1.130 1,114,740 +0.02(+1.80%)
Feb 13, 2019 1.020 1.180 1.010 1.110 2,642,209 +0.12(+12.12%)
Feb 12, 2019 0.9300 1.000 0.9200 0.9900 965,828 +0.08(+8.79%)
Feb 11, 2019 1.000 1.070 0.9000 0.9100 2,994,795 +0.02(+2.25%)
Feb 08, 2019 0.8600 0.8950 0.8200 0.8900 310,900 +0.05(+5.95%)
Feb 07, 2019 0.8500 0.8600 0.8200 0.8400 68,917 -0.00(-0.45%)
Feb 06, 2019 0.8239 0.8490 0.8000 0.8438 62,418 +0.02(+2.42%)
Feb 05, 2019 0.8400 0.8600 0.8224 0.8239 86,191 -0.03(-3.06%)
Feb 04, 2019 0.8150 0.8500 0.8000 0.8499 88,814 +0.02(+3.02%)
Feb 01, 2019 0.8000 0.8400 0.8000 0.8250 73,800 +0.01(+1.85%)
Jan 31, 2019 0.8300 0.8500 0.8000 0.8100 194,806 -0.03(-3.75%)
Jan 30, 2019 0.8490 0.8500 0.8000 0.8416 156,318 +0.01(+0.72%)
Jan 29, 2019 0.8400 0.8500 0.8255 0.8356 117,115 +0.00(+0.54%)
Jan 28, 2019 0.8400 0.8700 0.8143 0.8311 73,934 -0.02(-2.22%)
Jan 25, 2019 0.8600 0.8900 0.8400 0.8500 120,200 -0.04(-4.49%)
Jan 24, 2019 0.9000 0.9000 0.8600 0.8900 121,003 +0.00(+0.14%)
Jan 23, 2019 0.8600 0.8900 0.8000 0.8888 182,589 +0.01(+0.99%)
Jan 22, 2019 0.8970 0.8970 0.8500 0.8801 210,167 -0.01(-1.22%)
Jan 18, 2019 0.7800 0.8950 0.7800 0.8910 695,800 +0.11(+14.23%)
Jan 17, 2019 0.7800 0.8000 0.7588 0.7800 86,264 +0.00(+0.00%)
Jan 16, 2019 0.7641 0.7850 0.7500 0.7800 80,719 +0.02(+1.96%)
Jan 15, 2019 0.7800 0.7899 0.7500 0.7650 130,088 -0.02(-1.92%)
Jan 14, 2019 0.7658 0.8000 0.7658 0.7800 93,368 +0.00(+0.00%)
Jan 11, 2019 0.8200 0.8200 0.7600 0.7800 200,800 -0.01(-1.27%)
Jan 10, 2019 0.7700 0.8100 0.7600 0.7900 246,722 +0.00(+0.00%)
Jan 09, 2019 0.7800 0.7900 0.7500 0.7900 150,077 +0.00(+0.00%)
Jan 08, 2019 0.7900 0.7900 0.7500 0.7900 244,463 +0.03(+3.84%)
Jan 07, 2019 0.7627 0.8000 0.7029 0.7608 213,051 -0.02(-2.46%)
Jan 04, 2019 0.7470 0.8000 0.7050 0.7800 239,000 +0.04(+5.41%)
Jan 03, 2019 0.7100 0.7500 0.6600 0.7400 195,182 +0.03(+3.50%)
Jan 02, 2019 0.5839 0.7280 0.5810 0.7150 381,446 +0.14(+23.28%)
Dec 31, 2018 0.6200 0.6200 0.5600 0.5800 391,900 -0.04(-5.69%)
Dec 28, 2018 0.5600 0.6350 0.5530 0.6150 237,800 +0.00(+0.16%)
Dec 27, 2018 0.6300 0.6500 0.5900 0.6140 257,591 -0.02(-2.54%)
Dec 26, 2018 0.5700 0.6800 0.5528 0.6300 302,784 +0.06(+10.53%)
Dec 24, 2018 0.5800 0.6000 0.5500 0.5700 147,500 -0.02(-3.39%)
Dec 21, 2018 0.6000 0.6300 0.5500 0.5900 440,100 -0.02(-3.28%)
Dec 20, 2018 0.6000 0.6300 0.5900 0.6100 245,122 -0.02(-3.51%)
Dec 19, 2018 0.5934 0.6895 0.5800 0.6322 570,548 +0.05(+9.00%)
Dec 18, 2018 0.6400 0.6500 0.5300 0.5800 732,106 -0.07(-10.77%)
Dec 17, 2018 0.7200 0.7500 0.5500 0.6500 727,665 -0.09(-12.16%)
Dec 14, 2018 0.8250 0.8500 0.7200 0.7400 646,100 -0.08(-10.02%)
Dec 13, 2018 0.8120 0.8698 0.8000 0.8224 289,651 -0.01(-0.78%)
Dec 12, 2018 0.7920 0.8300 0.7920 0.8289 159,049 +0.03(+3.61%)
Dec 11, 2018 0.8200 0.8298 0.7992 0.8000 172,997 -0.00(-0.55%)
Dec 10, 2018 0.8000 0.8199 0.7866 0.8044 167,037 +0.00(+0.55%)
Dec 07, 2018 0.8100 0.8400 0.8000 0.8000 185,700 +0.01(+1.27%)
Dec 06, 2018 0.8100 0.8500 0.7800 0.7900 362,024 -0.02(-3.07%)
Dec 04, 2018 0.8560 0.8670 0.7750 0.8150 410,500 -0.03(-2.98%)
Dec 03, 2018 0.8673 0.8673 0.8211 0.8400 297,664 -0.03(-3.11%)
Nov 30, 2018 0.8940 0.8950 0.8150 0.8670 630,700 +0.01(+1.64%)
Nov 29, 2018 0.8350 0.8700 0.7800 0.8530 846,752 +0.04(+5.31%)
Nov 28, 2018 0.7900 0.8200 0.7600 0.8100 549,169 +0.01(+1.41%)
Nov 27, 2018 0.8121 0.8200 0.7700 0.7987 460,228 -0.02(-2.60%)
Nov 26, 2018 0.8600 0.8800 0.8100 0.8200 433,436 -0.04(-4.65%)
Nov 23, 2018 0.9000 0.9100 0.8500 0.8600 212,800 -0.04(-4.43%)
Nov 21, 2018 0.8999 0.8999 0.8999 0 +0.01(+1.68%)
Nov 20, 2018 0.8585 0.9200 0.8275 0.8850 745,233 +0.03(+3.27%)
Nov 19, 2018 0.8500 0.8800 0.8500 0.8570 376,003 +0.00(+0.23%)
Nov 16, 2018 0.8210 0.8750 0.8190 0.8550 331,900 +0.01(+1.36%)
Nov 15, 2018 0.8800 0.8999 0.8000 0.8435 725,787 -0.02(-1.92%)
Nov 14, 2018 0.9500 0.9500 0.8500 0.8600 598,906 -0.06(-6.52%)
Nov 13, 2018 0.9000 0.9700 0.8800 0.9200 623,613 +0.01(+1.10%)
Nov 12, 2018 0.9800 1.020 0.9000 0.9100 634,500 -0.09(-9.00%)
Nov 09, 2018 0.9400 1.070 0.9400 1.000 1,283,500 +0.04(+4.17%)
Nov 08, 2018 0.8900 0.9700 0.8900 0.9600 655,506 +0.06(+7.26%)
Nov 07, 2018 0.9500 0.9800 0.8637 0.8950 795,825 -0.07(-6.98%)
Nov 06, 2018 1.010 1.020 0.9100 0.9622 1,844,985 -0.06(-5.67%)
Nov 05, 2018 1.010 1.140 1.000 1.020 2,305,982 -0.03(-2.86%)
Nov 02, 2018 0.9450 1.170 0.9450 1.050 7,230,800 +0.13(+14.13%)
Nov 01, 2018 0.8400 1.020 0.8400 0.9200 4,736,438 +0.08(+9.52%)
Oct 31, 2018 0.8600 0.8700 0.7900 0.8400 1,805,540 -0.02(-2.33%)
Oct 30, 2018 0.7300 0.9088 0.7200 0.8600 5,158,330 +0.13(+18.26%)
Oct 29, 2018 0.7700 0.7900 0.7200 0.7272 1,604,434 -0.05(-6.77%)
Oct 26, 2018 0.7500 0.7900 0.7100 0.7800 1,634,700 +0.01(+1.30%)
Oct 25, 2018 0.7400 0.7800 0.7000 0.7700 1,914,657 +0.01(+0.94%)
Oct 24, 2018 0.8701 0.8800 0.7224 0.7628 2,314,330 -0.04(-4.65%)
Oct 23, 2018 0.7200 0.8500 0.6500 0.8000 3,443,739 -0.01(-1.23%)
Oct 22, 2018 0.9540 0.9540 0.7900 0.8100 3,695,125 -0.14(-15.18%)
Oct 19, 2018 0.8230 0.9700 0.7900 0.9550 5,565,200 +0.11(+13.69%)
Oct 18, 2018 0.8400 0.8900 0.7800 0.8400 2,664,940 -0.05(-5.62%)
Oct 17, 2018 1.000 1.000 0.8500 0.8900 4,237,879 -0.09(-9.18%)
Oct 16, 2018 1.000 1.300 0.9500 0.9800 18,152,728 +0.03(+3.16%)
Oct 15, 2018 0.7400 1.200 0.7300 0.9500 35,684,936 +0.21(+28.38%)
Oct 12, 2018 0.6000 0.7800 0.5800 0.7400 7,731,700 +0.13(+21.31%)
Oct 11, 2018 0.6300 0.6400 0.5100 0.6100 3,265,133 -0.05(-7.58%)
Oct 10, 2018 0.6800 0.7000 0.6100 0.6600 5,201,600 -0.05(-7.04%)
Oct 09, 2018 0.9200 1.100 0.6800 0.7100 58,741,344 +0.25(+53.71%)
Oct 08, 2018 0.4507 0.6400 0.3900 0.4619 15,065,717 +0.07(+18.44%)
Oct 05, 2018 0.3810 0.4000 0.3650 0.3900 1,496,200 +0.00(+0.03%)
Oct 04, 2018 0.4105 0.4390 0.3702 0.3899 1,668,884 -0.08(-17.04%)
Oct 03, 2018 0.3500 0.4900 0.3400 0.4700 6,477,673 +0.11(+31.65%)
Oct 02, 2018 0.3600 0.3700 0.3300 0.3570 1,606,711 -0.00(-0.83%)
Oct 01, 2018 0.3700 0.3900 0.3500 0.3600 1,542,506 -0.01(-2.70%)
Sep 28, 2018 0.3800 0.3800 0.3500 0.3700 657,400 -0.01(-2.14%)
Sep 27, 2018 0.3974 0.3974 0.3520 0.3781 1,487,256 -0.01(-3.05%)
Sep 26, 2018 0.4000 0.4100 0.3500 0.3900 3,011,291 +0.00(+0.00%)
Sep 25, 2018 0.3500 0.4600 0.3200 0.3900 5,222,945 +0.05(+14.81%)
Sep 24, 2018 0.3365 0.3650 0.3334 0.3397 1,447,679 -0.00(-0.09%)
Sep 21, 2018 0.3600 0.3600 0.3400 0.3400 692,300 -0.01(-4.20%)
Sep 20, 2018 0.3425 0.3600 0.3300 0.3549 1,029,675 +0.02(+5.59%)
Sep 19, 2018 0.3500 0.3650 0.3300 0.3361 1,479,845 -0.03(-8.22%)
Sep 18, 2018 0.3800 0.3800 0.3236 0.3662 2,551,240 -0.00(-1.03%)
Sep 17, 2018 0.3500 0.4200 0.3400 0.3700 2,407,331 +0.01(+2.78%)
Sep 14, 2018 0.4800 0.5000 0.3400 0.3600 5,792,600 -0.13(-26.53%)
Sep 13, 2018 0.5400 0.5700 0.4800 0.4900 3,485,876 -0.06(-10.91%)
Sep 12, 2018 0.5600 0.6479 0.5000 0.5500 10,133,048 -0.12(-17.91%)
Sep 11, 2018 0.6000 0.9200 0.4500 0.6700 52,639,412 +0.36(+116.13%)
Sep 10, 2018 0.3000 0.3200 0.2700 0.3100 1,668,543 +0.01(+3.33%)
Sep 07, 2018 0.2950 0.3300 0.2760 0.3000 1,338,800 +0.01(+3.52%)
Sep 06, 2018 0.2850 0.3000 0.2754 0.2898 272,320 +0.02(+5.57%)
Sep 05, 2018 0.2798 0.2798 0.2700 0.2745 211,694 +0.00(+1.67%)
Sep 04, 2018 0.3000 0.3000 0.2694 0.2700 331,614 -0.02(-7.85%)
Aug 31, 2018 0.2930 0.2930 0.2930 0 +0.02(+6.35%)
Aug 30, 2018 0.2700 0.2795 0.2700 0.2755 101,018 +0.01(+2.04%)
Aug 29, 2018 0.2600 0.2700 0.2553 0.2700 171,795 +0.01(+4.65%)
Aug 28, 2018 0.2700 0.2800 0.2540 0.2580 209,803 -0.00(-1.53%)
Aug 27, 2018 0.2750 0.2899 0.2620 0.2620 347,657 -0.02(-6.43%)
Aug 24, 2018 0.2900 0.2900 0.2600 0.2800 361,200 +0.01(+4.87%)
Aug 23, 2018 0.2600 0.3036 0.2598 0.2670 2,099,394 +0.01(+4.50%)
Aug 22, 2018 0.2522 0.2699 0.2520 0.2555 145,038 +0.00(+1.31%)
Aug 21, 2018 0.2550 0.2551 0.2520 0.2522 224,373 -0.00(-0.47%)
Aug 20, 2018 0.2550 0.2550 0.2507 0.2534 67,233 -0.00(-0.63%)
Aug 17, 2018 0.2700 0.2700 0.2500 0.2550 105,300 -0.02(-5.56%)
Aug 16, 2018 0.2700 0.2700 0.2500 0.2700 239,587 +0.01(+5.39%)
Aug 15, 2018 0.2700 0.2748 0.2450 0.2562 244,542 -0.01(-3.79%)
Aug 14, 2018 0.2600 0.2700 0.2480 0.2663 375,466 +0.02(+6.52%)
Aug 13, 2018 0.2600 0.2600 0.2300 0.2500 1,032,324 +0.00(+0.00%)
Aug 10, 2018 0.2800 0.2800 0.2500 0.2500 378,900 -0.02(-5.70%)
Aug 09, 2018 0.2690 0.2840 0.2595 0.2651 324,616 -0.01(-5.32%)
Aug 08, 2018 0.2800 0.2890 0.2691 0.2800 475,406 +0.01(+3.70%)
Aug 07, 2018 0.2700 0.2900 0.2700 0.2700 290,244 -0.01(-3.57%)
Aug 06, 2018 0.3000 0.3000 0.2700 0.2800 478,218 -0.01(-3.78%)
Aug 03, 2018 0.2710 0.2950 0.2700 0.2910 422,300 +0.02(+8.58%)
Aug 02, 2018 0.2899 0.2900 0.2630 0.2680 363,166 -0.01(-4.29%)
Aug 01, 2018 0.3000 0.3000 0.2800 0.2800 289,325 -0.01(-4.44%)
Jul 31, 2018 0.2900 0.3100 0.2741 0.2930 617,340 +0.01(+4.64%)
Jul 30, 2018 0.3000 0.3000 0.2740 0.2800 359,383 -0.01(-5.08%)
Jul 27, 2018 0.3140 0.3260 0.2800 0.2950 446,300 -0.00(-1.51%)
Jul 26, 2018 0.3000 0.3092 0.2818 0.2995 467,621 +0.01(+3.28%)
Jul 25, 2018 0.3580 0.3590 0.2700 0.2900 2,205,253 -0.17(-36.97%)
Jul 24, 2018 0.4750 0.4750 0.4500 0.4601 597,978 -0.01(-1.78%)
Jul 23, 2018 0.4900 0.5000 0.4800 0.4684 127,937 -0.02(-3.44%)
Jul 20, 2018 0.5000 0.5100 0.4030 0.4851 1,140,010 -0.02(-4.88%)
Jul 19, 2018 0.5100 0.5285 0.4850 0.5100 441,063 -0.01(-0.97%)
Jul 18, 2018 0.4810 0.5700 0.4810 0.5150 1,456,395 +0.03(+6.34%)
Jul 17, 2018 0.5039 0.5120 0.4668 0.4843 599,305 -0.03(-5.39%)
Jul 16, 2018 0.5399 0.5399 0.5008 0.5119 195,795 -0.03(-5.19%)
Jul 13, 2018 0.5668 0.5668 0.5352 0.5399 192,309 -0.01(-2.01%)
Jul 12, 2018 0.5700 0.5700 0.5260 0.5510 190,231 +0.01(+2.00%)
Jul 11, 2018 0.5605 0.5799 0.5402 0.5402 143,947 -0.02(-3.57%)
Jul 10, 2018 0.5800 0.5802 0.5600 0.5602 149,311 -0.01(-1.72%)
Jul 09, 2018 0.5800 0.5800 0.5500 0.5700 268,486 +0.01(+1.79%)
Jul 06, 2018 0.5500 0.5800 0.5450 0.5600 189,762 +0.02(+2.75%)
Jul 05, 2018 0.5600 0.5600 0.5002 0.5450 455,681 +0.02(+2.83%)
Jul 03, 2018 0.5300 0.5300 0.5300 0 +0.05(+10.26%)
Jul 02, 2018 0.4900 0.4900 0.4400 0.4807 280,602 -0.01(-2.69%)
Jun 29, 2018 0.5420 0.5420 0.4914 0.4940 534,851 -0.04(-6.79%)
Jun 28, 2018 0.5535 0.5548 0.5000 0.5300 736,178 -0.02(-3.54%)
Jun 27, 2018 0.5800 0.5800 0.5400 0.5495 274,586 -0.01(-1.93%)
Jun 26, 2018 0.5400 0.5700 0.5400 0.5603 219,517 +0.02(+2.88%)
Jun 25, 2018 0.5660 0.5723 0.5303 0.5446 367,376 -0.03(-4.46%)
Jun 22, 2018 0.5900 0.5900 0.5603 0.5700 296,568 -0.01(-1.72%)
Jun 21, 2018 0.5868 0.5948 0.5770 0.5800 334,710 +0.00(+0.55%)
Jun 20, 2018 0.5700 0.5976 0.5700 0.5768 298,548 -0.00(-0.21%)
Jun 19, 2018 0.5536 0.5900 0.5400 0.5780 342,803 +0.01(+1.40%)
Jun 18, 2018 0.5798 0.6100 0.5606 0.5700 392,996 -0.00(-0.26%)
Jun 15, 2018 0.5840 0.5601 0.5715 501,703 -0.01(-2.14%)
Jun 14, 2018 0.6000 0.6078 0.5800 0.5840 575,083 -0.02(-3.92%)
Jun 13, 2018 0.6500 0.6795 0.5950 0.6078 1,230,323 -0.04(-6.78%)
Jun 12, 2018 0.5883 0.7200 0.5883 0.6520 3,109,382 +0.06(+10.14%)
Jun 11, 2018 0.6100 0.6200 0.5851 0.5920 412,271 -0.02(-3.09%)
Jun 08, 2018 0.5980 0.6280 0.5851 0.6109 649,102 +0.01(+2.35%)
Jun 07, 2018 0.6100 0.6200 0.5722 0.5969 405,158 -0.01(-1.74%)
Jun 06, 2018 0.6150 0.6450 0.5900 0.6075 1,106,982 -0.00(-0.31%)
Jun 05, 2018 0.5730 0.6197 0.5634 0.6094 1,194,658 +0.05(+8.43%)
Jun 04, 2018 0.5750 0.5750 0.5600 0.5620 540,150 +0.00(+0.18%)
Jun 01, 2018 0.5755 0.5770 0.5510 0.5610 514,426 +0.00(+0.18%)
May 31, 2018 0.5601 0.5900 0.5510 0.5600 462,556 +0.00(+0.00%)
May 30, 2018 0.5400 0.5800 0.5400 0.5600 632,125 +0.03(+4.67%)
May 29, 2018 0.6000 0.6000 0.5300 0.5350 1,121,405 -0.05(-9.32%)
May 25, 2018 0.5900 0.5900 0.5900 0 -0.03(-4.07%)
May 24, 2018 0.6305 0.6305 0.6015 0.6150 960,351 +0.00(+0.00%)
May 23, 2018 0.6600 0.6770 0.6121 0.6150 1,105,565 -0.05(-6.82%)
May 22, 2018 0.7000 0.7000 0.6200 0.6600 2,007,801 -0.03(-4.33%)
May 21, 2018 0.7900 0.7900 0.6601 0.6899 3,433,954 -0.00(-0.01%)
May 18, 2018 1.020 1.020 0.5800 0.6900 10,537,574 -1.81(-72.40%)
May 17, 2018 2.590 2.590 2.420 2.500 271,555 -0.12(-4.58%)
May 16, 2018 2.650 2.895 2.620 2.620 43,817 -0.04(-1.50%)
May 15, 2018 2.649 2.690 2.580 2.660 138,307 +0.00(+0.00%)
May 14, 2018 2.690 2.771 2.600 2.660 104,423 -0.02(-0.75%)
May 11, 2018 2.690 2.880 2.590 2.680 369,471 -0.01(-0.38%)
May 10, 2018 2.780 2.818 2.690 2.690 67,723 -0.08(-2.88%)
May 09, 2018 2.830 2.840 2.730 2.770 113,880 -0.06(-2.12%)
May 08, 2018 2.880 2.920 2.810 2.830 80,206 -0.07(-2.41%)
May 07, 2018 2.720 2.950 2.720 2.900 145,209 +0.18(+6.62%)
May 04, 2018 2.670 2.730 2.590 2.720 134,733 +0.02(+0.74%)
May 03, 2018 2.930 2.970 2.620 2.700 106,939 -0.18(-6.25%)
May 02, 2018 2.910 2.990 2.880 2.880 44,856 -0.04(-1.37%)
May 01, 2018 2.820 2.950 2.820 2.920 55,135 +0.09(+3.18%)
Apr 30, 2018 2.840 2.890 2.780 2.830 56,567 +0.01(+0.35%)
Apr 27, 2018 2.790 2.850 2.770 2.820 9,522 +0.04(+1.44%)
Apr 26, 2018 2.840 2.850 2.750 2.780 96,614 -0.05(-1.77%)
Apr 25, 2018 2.890 2.900 2.800 2.830 57,521 -0.06(-2.08%)
Apr 24, 2018 2.710 3.000 2.680 2.890 204,011 +0.18(+6.64%)
Apr 23, 2018 2.730 2.770 2.620 2.710 59,150 -0.02(-0.73%)
Apr 20, 2018 2.900 2.910 2.720 2.730 92,778 -0.17(-5.86%)
Apr 19, 2018 2.870 2.910 2.850 2.900 60,656 +0.04(+1.40%)
Apr 18, 2018 2.860 2.910 2.840 2.860 59,577 +0.00(+0.00%)
Apr 17, 2018 2.900 2.970 2.830 2.860 56,379 -0.05(-1.72%)
Apr 16, 2018 2.950 2.950 2.850 2.910 104,683 -0.04(-1.36%)
Apr 13, 2018 2.880 2.960 2.880 2.950 64,054 +0.03(+1.03%)
Apr 12, 2018 2.920 2.970 2.810 2.920 42,742 +0.00(+0.00%)
Apr 11, 2018 2.910 2.975 2.900 2.920 63,444 -0.01(-0.34%)
Apr 10, 2018 2.780 2.930 2.700 2.930 90,245 +0.18(+6.55%)
Apr 09, 2018 2.700 2.806 2.700 2.750 60,919 +0.08(+3.00%)
Apr 06, 2018 2.750 2.800 2.665 2.670 132,340 -0.09(-3.26%)
Apr 05, 2018 2.890 2.936 2.750 2.760 119,365 -0.11(-3.83%)
Apr 04, 2018 2.700 2.920 2.700 2.870 74,181 +0.16(+5.90%)
Apr 03, 2018 2.530 2.730 2.530 2.710 94,395 +0.18(+7.11%)
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.