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

Agile Therapeutics Inc (NQ: AGRX )

0.6022 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 (%)
Jun 30, 2023 2.670 3.000 2.550 2.950 90,118 +0.33(+12.60%)
Jun 29, 2023 2.530 2.690 2.510 2.620 34,642 +0.14(+5.65%)
Jun 28, 2023 2.500 2.550 2.420 2.480 62,710 -0.02(-0.80%)
Jun 27, 2023 2.770 2.770 2.500 2.500 45,202 -0.23(-8.42%)
Jun 26, 2023 2.920 2.920 2.640 2.730 61,039 -0.08(-2.85%)
Jun 23, 2023 2.870 2.970 2.750 2.810 64,848 -0.06(-2.09%)
Jun 22, 2023 3.180 3.180 2.850 2.870 97,121 -0.18(-5.90%)
Jun 21, 2023 3.210 3.300 3.020 3.050 42,452 -0.17(-5.28%)
Jun 20, 2023 3.270 3.341 3.050 3.220 91,497 -0.04(-1.23%)
Jun 16, 2023 3.030 3.380 3.030 3.260 134,255 +0.01(+0.31%)
Jun 15, 2023 3.300 3.400 3.070 3.250 263,257 -0.23(-6.61%)
Jun 14, 2023 3.910 4.060 3.260 3.480 1,698,177 -0.11(-3.06%)
Jun 13, 2023 3.650 3.690 3.500 3.590 2,463,765 +0.01(+0.28%)
Jun 12, 2023 3.710 3.710 3.441 3.580 21,305 +0.10(+2.87%)
Jun 09, 2023 3.560 3.710 3.400 3.480 21,816 -0.10(-2.73%)
Jun 08, 2023 3.680 3.705 3.430 3.578 20,308 -0.10(-2.79%)
Jun 07, 2023 3.730 3.820 3.640 3.680 11,896 +0.04(+1.10%)
Jun 06, 2023 3.620 3.770 3.600 3.640 17,244 -0.06(-1.62%)
Jun 05, 2023 3.710 3.793 3.610 3.700 16,506 -0.12(-3.14%)
Jun 02, 2023 3.800 3.900 3.650 3.820 20,829 +0.10(+2.69%)
Jun 01, 2023 3.790 3.790 3.670 3.720 10,997 -0.07(-1.85%)
May 31, 2023 3.690 3.800 3.610 3.790 24,353 +0.08(+2.16%)
May 30, 2023 3.650 3.800 3.650 3.710 19,081 +0.06(+1.78%)
May 26, 2023 3.610 3.680 3.560 3.645 20,329 -0.04(-1.22%)
May 25, 2023 3.920 4.015 3.500 3.690 29,280 -0.25(-6.46%)
May 24, 2023 3.840 4.000 3.690 3.945 23,696 -0.06(-1.62%)
May 23, 2023 3.600 4.260 3.462 4.010 117,871 +0.30(+8.09%)
May 22, 2023 3.930 3.960 3.360 3.710 70,749 -0.26(-6.55%)
May 19, 2023 4.190 4.250 3.920 3.970 36,463 -0.20(-4.80%)
May 18, 2023 4.430 4.430 4.110 4.170 27,008 -0.21(-4.90%)
May 17, 2023 4.450 4.450 3.900 4.385 54,376 -0.03(-0.57%)
May 16, 2023 4.900 4.925 4.400 4.410 27,627 -0.34(-7.16%)
May 15, 2023 4.950 5.000 4.730 4.750 24,793 -0.25(-5.00%)
May 12, 2023 6.220 6.220 4.880 5.000 60,439 -0.68(-11.97%)
May 11, 2023 5.890 5.950 5.220 5.680 72,624 -0.17(-2.91%)
May 10, 2023 6.440 6.714 5.840 5.850 33,186 -0.28(-4.57%)
May 09, 2023 6.580 6.610 6.111 6.130 14,446 -0.22(-3.46%)
May 08, 2023 6.180 6.460 5.920 6.350 56,587 +0.45(+7.63%)
May 05, 2023 5.960 6.200 5.780 5.900 16,120 -0.06(-1.09%)
May 04, 2023 5.910 6.220 5.910 5.965 13,805 -0.05(-0.91%)
May 03, 2023 6.020 6.200 5.974 6.020 27,181 +0.10(+1.64%)
May 02, 2023 6.130 6.290 5.900 5.923 53,672 -0.39(-6.14%)
May 01, 2023 6.500 6.570 6.050 6.310 17,333 -0.14(-2.17%)
Apr 28, 2023 6.600 6.800 6.450 6.450 20,117 -0.15(-2.27%)
Apr 27, 2023 6.970 6.970 6.560 6.600 16,235 +0.00(+0.00%)
Apr 26, 2023 6.770 7.000 6.600 6.600 14,821 -0.24(-3.51%)
Apr 25, 2023 6.650 6.840 6.600 6.840 10,332 +0.20(+2.99%)
Apr 24, 2023 6.670 6.710 6.550 6.641 10,913 -0.03(-0.43%)
Apr 21, 2023 6.600 6.942 6.550 6.670 9,988 +0.10(+1.52%)
Apr 20, 2023 6.670 6.860 6.540 6.570 14,125 -0.10(-1.53%)
Apr 19, 2023 6.920 6.920 6.605 6.672 21,087 -0.33(-4.69%)
Apr 18, 2023 7.090 7.410 6.900 7.000 23,263 -0.17(-2.37%)
Apr 17, 2023 6.710 7.500 6.710 7.170 38,392 +0.19(+2.72%)
Apr 14, 2023 8.010 8.100 6.420 6.980 106,194 -1.26(-15.29%)
Apr 13, 2023 8.610 8.725 8.240 8.240 44,546 -0.45(-5.18%)
Apr 12, 2023 8.190 9.130 8.158 8.690 86,505 +0.52(+6.36%)
Apr 11, 2023 9.000 9.100 7.781 8.170 156,346 -2.16(-20.91%)
Apr 10, 2023 10.50 11.15 10.05 10.33 14,369 -1.17(-10.17%)
Apr 06, 2023 11.09 11.50 11.01 11.50 1,049 +0.41(+3.74%)
Apr 05, 2023 11.48 11.50 10.95 11.09 2,933 -0.16(-1.42%)
Apr 04, 2023 11.08 11.50 10.95 11.24 1,714 +0.23(+2.09%)
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.