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 (%)
Apr 29, 2022 128.00 128.50 113.00 114.50 11,348 -16.50(-12.60%)
Apr 28, 2022 158.00 163.00 125.00 131.00 18,117 -26.00(-16.56%)
Apr 27, 2022 201.50 218.50 150.50 157.00 25,391 -66.80(-29.85%)
Apr 26, 2022 357.00 357.00 220.40 223.80 51,818 -47.60(-17.54%)
Apr 25, 2022 275.40 290.00 260.00 271.40 2,993 -11.00(-3.90%)
Apr 22, 2022 303.40 305.80 276.00 282.40 4,636 -29.40(-9.43%)
Apr 21, 2022 316.00 335.00 301.20 311.80 4,673 -10.20(-3.17%)
Apr 20, 2022 320.00 329.80 312.00 322.00 6,085 -8.00(-2.42%)
Apr 19, 2022 336.20 346.00 308.00 330.00 8,521 -36.80(-10.03%)
Apr 18, 2022 320.00 390.00 316.00 366.80 27,772 +41.80(+12.86%)
Apr 14, 2022 344.60 360.00 316.80 325.00 9,953 -49.00(-13.10%)
Apr 13, 2022 490.00 520.00 365.00 374.00 34,900 -1.60(-0.43%)
Apr 12, 2022 269.40 556.00 260.40 375.60 78,986 +120.40(+47.18%)
Apr 11, 2022 319.60 320.00 251.00 255.20 6,767 -39.00(-13.26%)
Apr 08, 2022 330.00 330.20 292.80 294.20 3,632 -25.40(-7.95%)
Apr 07, 2022 348.00 348.00 319.00 319.60 1,496 -16.20(-4.82%)
Apr 06, 2022 361.80 362.00 329.00 335.80 2,619 -30.20(-8.25%)
Apr 05, 2022 398.00 410.00 354.00 366.00 2,443 -21.40(-5.52%)
Apr 04, 2022 419.80 419.80 371.20 387.40 3,767 -25.00(-6.06%)
Apr 01, 2022 432.00 432.00 389.40 412.40 1,924 -6.60(-1.58%)
Mar 31, 2022 460.00 464.60 409.20 419.00 3,716 -60.80(-12.67%)
Mar 30, 2022 560.00 569.80 477.00 479.80 7,233 -39.80(-7.66%)
Mar 29, 2022 534.00 548.80 515.20 519.60 846 -0.40(-0.08%)
Mar 28, 2022 533.00 540.20 480.00 520.00 464 -10.00(-1.89%)
Mar 25, 2022 540.00 549.20 506.00 530.00 361 -19.40(-3.53%)
Mar 24, 2022 551.80 551.80 530.00 549.40 212 +19.20(+3.62%)
Mar 23, 2022 554.00 554.00 525.60 530.20 194 -9.80(-1.81%)
Mar 22, 2022 560.00 560.00 528.00 540.00 237 +0.00(+0.00%)
Mar 21, 2022 536.00 560.00 524.00 540.00 256 +3.20(+0.60%)
Mar 18, 2022 520.00 540.00 511.40 536.80 430 +25.00(+4.88%)
Mar 17, 2022 480.00 517.40 480.00 511.80 350 +18.20(+3.69%)
Mar 16, 2022 504.00 504.00 469.80 493.60 335 +13.40(+2.79%)
Mar 15, 2022 450.00 499.80 444.60 480.20 560 +5.40(+1.14%)
Mar 14, 2022 460.00 490.00 438.20 474.80 697 -45.20(-8.69%)
Mar 11, 2022 554.00 555.40 516.40 520.00 425 -36.60(-6.58%)
Mar 10, 2022 560.00 560.00 514.80 556.60 244 -3.40(-0.61%)
Mar 09, 2022 520.20 563.80 494.00 560.00 656 +51.00(+10.02%)
Mar 08, 2022 510.00 517.40 466.40 509.00 755 +3.00(+0.59%)
Mar 07, 2022 560.00 581.80 500.00 506.00 1,191 -54.00(-9.64%)
Mar 04, 2022 560.00 600.00 560.00 560.00 225 +9.00(+1.63%)
Mar 03, 2022 600.00 618.80 540.40 551.00 309 -29.60(-5.10%)
Mar 02, 2022 610.60 619.80 580.00 580.60 240 -23.80(-3.94%)
Mar 01, 2022 640.00 659.80 590.00 604.40 258 -7.60(-1.24%)
Feb 28, 2022 560.00 639.80 566.60 612.00 163 -3.40(-0.55%)
Feb 25, 2022 600.00 640.00 565.80 615.40 381 +23.40(+3.95%)
Feb 24, 2022 508.80 596.80 502.00 592.00 449 +29.40(+5.23%)
Feb 23, 2022 587.40 587.40 560.00 562.60 316 -7.40(-1.30%)
Feb 22, 2022 620.00 634.40 566.40 570.00 322 -44.20(-7.20%)
Feb 18, 2022 614.20 0 +0.40(+0.07%)
Feb 17, 2022 678.00 679.80 602.00 613.80 402 -23.60(-3.70%)
Feb 16, 2022 678.00 678.00 628.20 637.40 412 -29.60(-4.44%)
Feb 15, 2022 667.00 675.00 620.40 667.00 288 +47.20(+7.62%)
Feb 14, 2022 611.20 638.40 602.20 619.80 192 -10.40(-1.65%)
Feb 11, 2022 670.60 678.80 610.00 630.20 324 -34.60(-5.20%)
Feb 10, 2022 660.00 700.00 642.80 664.80 370 -2.60(-0.39%)
Feb 09, 2022 660.00 672.00 651.80 667.40 234 +27.20(+4.25%)
Feb 08, 2022 682.80 730.00 640.20 640.20 407 -42.00(-6.16%)
Feb 07, 2022 710.00 759.80 676.80 682.20 287 -17.80(-2.54%)
Feb 04, 2022 691.00 721.20 675.00 700.00 165 +22.00(+3.24%)
Feb 03, 2022 725.80 664.20 678.00 371 -58.40(-7.93%)
Feb 02, 2022 760.00 760.20 710.00 736.40 264 -18.60(-2.46%)
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.