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, 2019 1660 1700 1600 1620 97 -63.20(-3.75%)
Jan 30, 2019 1698 1700 1600 1683 78 +12.00(+0.72%)
Jan 29, 2019 1680 1700 1651 1671 58 +9.00(+0.54%)
Jan 28, 2019 1680 1740 1629 1662 36 -37.80(-2.22%)
Jan 25, 2019 1720 1780 1680 1700 60 -80.00(-4.49%)
Jan 24, 2019 1800 1800 1720 1780 60 +2.40(+0.14%)
Jan 23, 2019 1720 1780 1600 1778 91 +17.40(+0.99%)
Jan 22, 2019 1794 1794 1700 1760 105 -21.80(-1.22%)
Jan 18, 2019 1560 1790 1560 1782 347 +222.00(+14.23%)
Jan 17, 2019 1560 1600 1518 1560 43 +0.00(+0.00%)
Jan 16, 2019 1528 1570 1500 1560 40 +30.00(+1.96%)
Jan 15, 2019 1560 1580 1500 1530 65 -30.00(-1.92%)
Jan 14, 2019 1532 1600 1532 1560 46 +0.00(+0.00%)
Jan 11, 2019 1640 1640 1520 1560 100 -20.00(-1.27%)
Jan 10, 2019 1540 1620 1520 1580 123 +0.00(+0.00%)
Jan 09, 2019 1560 1580 1500 1580 75 +0.00(+0.00%)
Jan 08, 2019 1580 1580 1500 1580 122 +58.40(+3.84%)
Jan 07, 2019 1525 1600 1406 1522 106 -38.40(-2.46%)
Jan 04, 2019 1494 1600 1410 1560 119 +80.00(+5.41%)
Jan 03, 2019 1420 1500 1320 1480 97 +50.00(+3.50%)
Jan 02, 2019 1168 1456 1162 1430 190 +270.00(+23.28%)
Dec 31, 2018 1240 1240 1120 1160 195 -70.00(-5.69%)
Dec 28, 2018 1120 1270 1106 1230 118 +2.00(+0.16%)
Dec 27, 2018 1260 1300 1180 1228 128 -32.00(-2.54%)
Dec 26, 2018 1140 1360 1106 1260 151 +120.00(+10.53%)
Dec 24, 2018 1160 1200 1100 1140 73 -40.00(-3.39%)
Dec 21, 2018 1200 1260 1100 1180 220 -40.00(-3.28%)
Dec 20, 2018 1200 1260 1180 1220 122 -44.40(-3.51%)
Dec 19, 2018 1187 1379 1160 1264 285 +104.40(+9.00%)
Dec 18, 2018 1280 1300 1060 1160 366 -140.00(-10.77%)
Dec 17, 2018 1440 1500 1100 1300 363 -180.00(-12.16%)
Dec 14, 2018 1650 1700 1440 1480 323 -164.80(-10.02%)
Dec 13, 2018 1624 1740 1600 1645 144 -13.00(-0.78%)
Dec 12, 2018 1584 1660 1584 1658 79 +57.80(+3.61%)
Dec 11, 2018 1640 1660 1598 1600 86 -8.80(-0.55%)
Dec 10, 2018 1600 1640 1573 1609 83 +8.80(+0.55%)
Dec 07, 2018 1620 1680 1600 1600 92 +20.00(+1.27%)
Dec 06, 2018 1620 1700 1560 1580 181 -50.00(-3.07%)
Dec 04, 2018 1712 1734 1550 1630 205 -50.00(-2.98%)
Dec 03, 2018 1735 1735 1642 1680 148 -54.00(-3.11%)
Nov 30, 2018 1788 1790 1630 1734 315 +28.00(+1.64%)
Nov 29, 2018 1670 1740 1560 1706 423 +86.00(+5.31%)
Nov 28, 2018 1580 1640 1520 1620 274 +22.60(+1.41%)
Nov 27, 2018 1624 1640 1540 1597 230 -42.60(-2.60%)
Nov 26, 2018 1720 1760 1620 1640 216 -80.00(-4.65%)
Nov 23, 2018 1800 1820 1700 1720 106 -79.80(-4.43%)
Nov 21, 2018 1800 1800 1800 0 +29.80(+1.68%)
Nov 20, 2018 1717 1840 1655 1770 372 +56.00(+3.27%)
Nov 19, 2018 1700 1760 1700 1714 188 +4.00(+0.23%)
Nov 16, 2018 1642 1750 1638 1710 165 +23.00(+1.36%)
Nov 15, 2018 1760 1800 1600 1687 362 -33.00(-1.92%)
Nov 14, 2018 1900 1900 1700 1720 299 -120.00(-6.52%)
Nov 13, 2018 1800 1940 1760 1840 311 +20.00(+1.10%)
Nov 12, 2018 1960 2040 1800 1820 317 -180.00(-9.00%)
Nov 09, 2018 1880 2140 1880 2000 641 +80.00(+4.17%)
Nov 08, 2018 1780 1940 1780 1920 327 +130.00(+7.26%)
Nov 07, 2018 1900 1960 1727 1790 397 -134.40(-6.98%)
Nov 06, 2018 2020 2040 1820 1924 922 -115.60(-5.67%)
Nov 05, 2018 2020 2280 2000 2040 1,152 -60.00(-2.86%)
Nov 02, 2018 1890 2340 1890 2100 3,615 +260.00(+14.13%)
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.