Agile Therap (NQ: AGRX )

0.3018 USD -0.0332 (-9.91%)
Streaming Delayed Price Updated: 3:03 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 0.3500 0.3658 0.3330 0.3350 1,339,203 -0.01(-2.05%)
Jan 19, 2022 0.3620 0.3700 0.3373 0.3420 1,386,963 -0.02(-5.03%)
Jan 18, 2022 0.3851 0.3851 0.3600 0.3601 1,131,123 -0.02(-5.11%)
Jan 14, 2022 0.3795 0 -0.02(-4.50%)
Jan 13, 2022 0.4004 0.4350 0.3915 0.3974 2,663,391 +0.00(+0.10%)
Jan 12, 2022 0.4067 0.4100 0.3922 0.3970 1,559,304 -0.00(-0.70%)
Jan 11, 2022 0.4000 0.4200 0.3971 0.3998 1,497,462 -0.00(-0.07%)
Jan 10, 2022 0.4500 0.4600 0.3912 0.4001 3,329,498 -0.05(-11.21%)
Jan 07, 2022 0.4595 0.4699 0.4420 0.4506 615,235 -0.01(-2.02%)
Jan 06, 2022 0.4710 0.4710 0.4400 0.4599 953,806 -0.01(-1.75%)
Jan 05, 2022 0.5181 0.5181 0.4631 0.4681 1,286,265 -0.03(-5.87%)
Jan 04, 2022 0.5322 0.5334 0.4900 0.4973 1,085,237 -0.02(-3.72%)
Jan 03, 2022 0.4800 0.5335 0.4809 0.5165 842,266 +0.03(+5.82%)
Dec 31, 2021 0.4702 0.4999 0.4702 0.4881 1,385,424 -0.00(-0.51%)
Dec 30, 2021 0.5002 0.5176 0.4820 0.4906 2,052,142 -0.01(-2.60%)
Dec 29, 2021 0.5001 0.5277 0.4800 0.5037 1,666,946 +0.00(+0.22%)
Dec 28, 2021 0.5130 0.5299 0.5000 0.5026 1,616,339 -0.01(-2.03%)
Dec 27, 2021 0.5500 0.5500 0.5039 0.5130 1,924,602 -0.04(-6.73%)
Dec 23, 2021 0.5300 0.5560 0.5300 0.5500 1,128,657 +0.01(+1.44%)
Dec 22, 2021 0.5250 0.5500 0.5250 0.5422 890,189 +0.01(+1.96%)
Dec 21, 2021 0.5400 0.5449 0.5135 0.5318 1,395,113 +0.01(+1.49%)
Dec 20, 2021 0.5240 0.5448 0.5020 0.5240 1,622,430 +0.00(+0.77%)
Dec 17, 2021 0.5555 0.5878 0.5200 0.5200 1,607,743 -0.05(-8.80%)
Dec 16, 2021 0.5813 0.6067 0.5652 0.5702 910,170 -0.01(-2.28%)
Dec 15, 2021 0.5700 0.5957 0.5450 0.5835 1,456,462 +0.01(+1.74%)
Dec 14, 2021 0.6168 0.6291 0.5590 0.5735 2,099,732 -0.05(-7.72%)
Dec 13, 2021 0.6543 0.6601 0.6101 0.6215 716,167 -0.04(-5.82%)
Dec 10, 2021 0.6836 0.6900 0.6522 0.6599 543,022 -0.01(-1.95%)
Dec 09, 2021 0.7100 0.7300 0.6700 0.6730 1,124,479 -0.03(-3.86%)
Dec 08, 2021 0.7111 0.7399 0.6500 0.7000 1,250,224 -0.01(-0.84%)
Dec 07, 2021 0.6300 0.7263 0.6300 0.7059 3,273,145 +0.08(+12.08%)
Dec 06, 2021 0.5900 0.6399 0.5600 0.6298 1,758,132 +0.04(+7.68%)
Dec 03, 2021 0.6105 0.6150 0.5651 0.5849 1,674,864 -0.02(-2.52%)
Dec 02, 2021 0.6350 0.6430 0.5700 0.6000 2,850,612 -0.04(-5.75%)
Dec 01, 2021 0.6700 0.6366 4,252,851 +0.01(+1.05%)
Nov 30, 2021 0.5700 0.6800 0.5650 0.6300 9,380,006 +0.06(+10.51%)
Nov 29, 2021 0.5600 0.5773 0.5400 0.5701 1,410,875 +0.02(+3.52%)
Nov 26, 2021 0.5979 0.5979 0.5400 0.5507 1,239,850 -0.05(-7.91%)
Nov 24, 2021 0.5600 0.6070 0.5600 0.5980 1,098,044 +0.02(+4.05%)
Nov 23, 2021 0.6200 0.6200 0.5522 0.5747 1,403,942 -0.03(-4.22%)
Nov 22, 2021 0.6450 0.6500 0.5760 0.6000 1,430,216 -0.02(-3.49%)
Nov 19, 2021 0.6700 0.6700 0.6130 0.6217 1,448,268 -0.03(-4.44%)
Nov 18, 2021 0.6930 0.6570 0.6356 0.6506 1,495,869 -0.04(-5.12%)
Nov 17, 2021 0.7300 0.7332 0.6720 0.6857 1,383,740 -0.04(-6.07%)
Nov 16, 2021 0.7500 0.7588 0.7202 0.7300 765,772 -0.01(-1.96%)
Nov 15, 2021 0.7585 0.7600 0.7201 0.7446 726,530 -0.02(-1.97%)
Nov 12, 2021 0.7600 0.7600 0.7201 0.7596 800,918 +0.02(+2.54%)
Nov 11, 2021 0.7310 0.7615 0.7300 0.7408 612,102 +0.01(+1.13%)
Nov 10, 2021 0.7550 0.7303 0.7325 897,001 -0.03(-3.69%)
Nov 09, 2021 0.7800 0.7814 0.7551 0.7606 986,909 -0.02(-2.89%)
Nov 08, 2021 0.7914 0.7914 0.7550 0.7832 881,668 -0.00(-0.33%)
Nov 05, 2021 0.8200 0.8200 0.7700 0.7858 1,095,933 -0.02(-3.00%)
Nov 04, 2021 0.8000 0.8193 0.7901 0.8101 1,059,355 +0.01(+1.36%)
Nov 03, 2021 0.7800 0.8290 0.7700 0.7992 1,425,479 -0.06(-7.07%)
Nov 02, 2021 0.8054 0.8700 0.8000 0.8600 1,436,030 +0.04(+5.26%)
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.