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 (%)
Jan 31, 2017 4540 4640 4440 4600 98 +80.00(+1.77%)
Jan 30, 2017 4520 4606 4420 4520 95 -40.00(-0.88%)
Jan 27, 2017 4480 4660 4420 4560 81 +80.00(+1.79%)
Jan 26, 2017 4540 4540 4280 4480 106 -40.00(-0.88%)
Jan 25, 2017 4260 4590 4140 4520 215 +300.00(+7.11%)
Jan 24, 2017 4400 4420 4140 4220 93 -140.00(-3.21%)
Jan 23, 2017 4620 4620 4180 4360 196 -280.00(-6.03%)
Jan 20, 2017 4760 4780 4540 4640 90 -100.00(-2.11%)
Jan 19, 2017 4880 4900 4660 4740 185 -140.00(-2.87%)
Jan 18, 2017 5060 5100 4726 4880 171 -200.00(-3.94%)
Jan 17, 2017 5000 5160 4940 5080 248 +40.00(+0.79%)
Jan 13, 2017 5040 5040 5040 0 -80.00(-1.56%)
Jan 12, 2017 5300 5300 5020 5120 204 -180.00(-3.40%)
Jan 11, 2017 5460 5460 5160 5300 191 -140.00(-2.57%)
Jan 10, 2017 6000 6000 5160 5440 437 -140.00(-2.51%)
Jan 09, 2017 5480 6200 5300 5580 1,027 +200.00(+3.72%)
Jan 06, 2017 5080 5400 4900 5380 757 +340.00(+6.75%)
Jan 05, 2017 5420 5420 4800 5040 1,201 -220.00(-4.18%)
Jan 04, 2017 3860 5880 3640 5260 9,275 -4740.00(-47.40%)
Jan 03, 2017 11540 11627 8920 10000 1,160 -1400.00(-12.28%)
Dec 30, 2016 11400 11400 11400 0 -660.00(-5.47%)
Dec 29, 2016 12300 12846 11920 12060 106 -200.00(-1.63%)
Dec 28, 2016 12880 12980 12200 12260 81 -760.00(-5.84%)
Dec 27, 2016 13140 13320 12800 13020 41 -220.00(-1.66%)
Dec 23, 2016 13240 13240 13240 0 +140.00(+1.07%)
Dec 22, 2016 12900 13140 12700 13100 65 +120.00(+0.92%)
Dec 21, 2016 13520 13660 12774 12980 78 -480.00(-3.57%)
Dec 20, 2016 13860 13880 13340 13460 107 -280.00(-2.04%)
Dec 19, 2016 13600 14120 13420 13740 167 +240.00(+1.78%)
Dec 16, 2016 13160 13900 13160 13500 175 +420.00(+3.21%)
Dec 15, 2016 13270 13444 13020 13080 24 -140.00(-1.06%)
Dec 14, 2016 13320 13480 13080 13220 22 -220.00(-1.64%)
Dec 13, 2016 13620 13732 13235 13440 32 +0.00(+0.00%)
Dec 12, 2016 13420 13610 13180 13440 29 +20.00(+0.15%)
Dec 09, 2016 13640 13760 13360 13420 63 -100.00(-0.74%)
Dec 08, 2016 13460 13710 13200 13520 58 +120.00(+0.90%)
Dec 07, 2016 13700 13720 13340 13400 142 -300.00(-2.19%)
Dec 06, 2016 13920 13930 13500 13700 24 -220.00(-1.58%)
Dec 05, 2016 13520 14000 13520 13920 39 +400.00(+2.96%)
Dec 02, 2016 13500 13880 13500 13520 24 +20.00(+0.15%)
Dec 01, 2016 13720 13940 13500 13500 19 -240.00(-1.75%)
Nov 30, 2016 13740 14172 13620 13740 34 -20.00(-0.15%)
Nov 29, 2016 14000 14040 13600 13760 20 -200.00(-1.43%)
Nov 28, 2016 13720 14000 13580 13960 27 +280.00(+2.05%)
Nov 25, 2016 13720 13980 13500 13680 8 -60.00(-0.44%)
Nov 23, 2016 13740 13740 13740 0 -60.00(-0.43%)
Nov 22, 2016 13720 14120 13060 13800 59 +40.00(+0.29%)
Nov 21, 2016 14400 14414 13620 13760 65 -620.00(-4.31%)
Nov 18, 2016 14240 14620 13800 14380 91 +220.00(+1.55%)
Nov 17, 2016 14220 14600 13680 14160 46 -80.00(-0.56%)
Nov 16, 2016 14040 14560 13900 14240 69 +80.00(+0.56%)
Nov 15, 2016 14080 14600 13900 14160 28 +160.00(+1.14%)
Nov 14, 2016 14500 14780 13900 14000 80 -380.00(-2.64%)
Nov 11, 2016 13300 14580 12820 14380 81 +1100.00(+8.28%)
Nov 10, 2016 14340 14340 13620 13280 55 -940.00(-6.61%)
Nov 09, 2016 15240 15240 13920 14220 39 -1060.00(-6.94%)
Nov 08, 2016 15100 15600 14400 15280 37 +220.00(+1.46%)
Nov 07, 2016 14600 15480 14341 15060 26 +700.00(+4.87%)
Nov 04, 2016 13820 14960 13800 14360 11 +480.00(+3.46%)
Nov 03, 2016 14900 15300 13760 13880 15 -1080.00(-7.22%)
Nov 02, 2016 15240 15240 14560 14960 14 -160.00(-1.06%)
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.