Skip to main content

Agile Therapeutics Inc (NQ: AGRX )

0.2969 +0.0127 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2822 0.3190 0.2822 0.2969 1,116,846 +0.01(+4.47%)
Sep 29, 2022 0.2900 0.3000 0.2810 0.2842 692,412 -0.01(-3.00%)
Sep 28, 2022 0.2840 0.2953 0.2800 0.2930 654,571 +0.01(+2.99%)
Sep 27, 2022 0.2967 0.3000 0.2819 0.2845 407,907 +0.00(+0.25%)
Sep 26, 2022 0.2732 0.3097 0.2718 0.2838 677,371 +0.01(+2.01%)
Sep 23, 2022 0.2800 0.3000 0.2620 0.2782 1,235,769 -0.02(-8.12%)
Sep 22, 2022 0.3412 0.3449 0.2822 0.3028 2,374,275 -0.04(-11.20%)
Sep 21, 2022 0.3700 0.3722 0.3355 0.3410 685,578 -0.02(-5.51%)
Sep 20, 2022 0.3608 0.3675 0.3540 0.3609 717,056 -0.01(-1.93%)
Sep 19, 2022 0.3729 0.3843 0.3600 0.3680 1,172,128 -0.00(-1.31%)
Sep 16, 2022 0.4200 0.4200 0.3710 0.3729 1,928,330 -0.03(-6.78%)
Sep 15, 2022 0.4053 0.4227 0.3951 0.4000 1,410,357 +0.01(+1.96%)
Sep 14, 2022 0.4200 0.4200 0.3915 0.3923 1,646,777 -0.01(-3.14%)
Sep 13, 2022 0.3826 0.4279 0.3820 0.4050 5,322,290 +0.02(+4.25%)
Sep 12, 2022 0.4000 0.4042 0.3825 0.3885 1,231,819 -0.01(-2.88%)
Sep 09, 2022 0.3800 0.4190 0.3800 0.4000 1,520,726 +0.02(+4.00%)
Sep 08, 2022 0.3900 0.3929 0.3755 0.3846 1,280,562 -0.00(-1.00%)
Sep 07, 2022 0.3806 0.3900 0.3746 0.3885 889,584 +0.00(+0.57%)
Sep 06, 2022 0.3829 0.4000 0.3755 0.3863 1,148,693 +0.01(+1.66%)
Sep 02, 2022 0.3900 0.3939 0.3732 0.3800 1,215,902 -0.00(-0.26%)
Sep 01, 2022 0.4000 0.3970 0.3700 0.3810 1,702,255 -0.02(-5.34%)
Aug 31, 2022 0.4000 0.4200 0.3900 0.4025 1,661,657 +0.00(+0.65%)
Aug 30, 2022 0.4272 0.4280 0.3910 0.3999 3,143,839 -0.02(-5.64%)
Aug 29, 2022 0.4459 0.4480 0.4181 0.4238 1,710,583 -0.01(-1.24%)
Aug 26, 2022 0.4423 0.4540 0.4235 0.4291 1,918,749 -0.02(-4.62%)
Aug 25, 2022 0.4600 0.4677 0.4400 0.4499 1,778,761 -0.02(-3.85%)
Aug 24, 2022 0.4400 0.4750 0.4400 0.4679 2,386,918 +0.00(+1.01%)
Aug 23, 2022 0.4800 0.4780 0.4590 0.4632 1,557,571 +0.00(+0.94%)
Aug 22, 2022 0.4930 0.4970 0.4536 0.4589 3,148,298 -0.05(-9.15%)
Aug 19, 2022 0.5200 0.5205 0.4930 0.5051 2,789,606 -0.02(-4.16%)
Aug 18, 2022 0.5351 0.5400 0.5190 0.5270 1,967,510 -0.01(-2.73%)
Aug 17, 2022 0.5220 0.5640 0.5067 0.5418 3,059,112 +0.02(+3.59%)
Aug 16, 2022 0.5380 0.5390 0.5150 0.5230 2,883,857 -0.01(-2.73%)
Aug 15, 2022 0.5650 0.5683 0.5277 0.5377 3,902,854 -0.03(-4.83%)
Aug 12, 2022 0.6100 0.6100 0.5500 0.5650 6,063,910 -0.08(-11.93%)
Aug 11, 2022 0.6400 0.6700 0.6300 0.6415 5,417,502 +0.01(+1.10%)
Aug 10, 2022 0.6400 0.6599 0.6045 0.6345 5,624,388 -0.04(-6.44%)
Aug 09, 2022 0.6600 0.7700 0.6310 0.6782 21,827,544 +0.07(+11.18%)
Aug 08, 2022 0.6200 0.6200 0.5800 0.6100 2,904,731 +0.01(+2.37%)
Aug 05, 2022 0.6000 0.6180 0.5601 0.5959 3,591,132 -0.02(-3.39%)
Aug 04, 2022 0.5731 0.6200 0.5725 0.6168 5,641,587 +0.05(+8.99%)
Aug 03, 2022 0.5200 0.5751 0.5200 0.5659 3,819,536 +0.03(+6.37%)
Aug 02, 2022 0.5277 0.5480 0.5055 0.5320 2,962,589 -0.02(-3.10%)
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.