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

Agile Therapeutics Inc (NQ: AGRX )

0.2201 -0.0099 (-4.30%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 31, 2023 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 (%)
Mar 30, 2023 0.2400 0.2429 0.2180 0.2300 399,145 -0.00(-0.82%)
Mar 29, 2023 0.2364 0.2365 0.2211 0.2319 278,538 +0.01(+4.88%)
Mar 28, 2023 0.2400 0.2450 0.2125 0.2211 322,092 -0.01(-5.91%)
Mar 27, 2023 0.2262 0.2484 0.2100 0.2350 844,284 +0.00(+2.17%)
Mar 24, 2023 0.2300 0.2345 0.2113 0.2300 809,158 -0.01(-4.96%)
Mar 23, 2023 0.2784 0.2884 0.2201 0.2420 2,552,699 -0.02(-9.33%)
Mar 22, 2023 0.2500 0.2900 0.2400 0.2669 4,782,150 +0.03(+10.56%)
Mar 21, 2023 0.2101 0.2451 0.2101 0.2414 591,631 +0.03(+14.90%)
Mar 20, 2023 0.2100 0.2230 0.2080 0.2101 352,809 +0.00(+0.05%)
Mar 17, 2023 0.2100 0.2188 0.2000 0.2100 457,012 -0.00(-1.04%)
Mar 16, 2023 0.2100 0.2247 0.2100 0.2122 201,541 -0.00(-1.90%)
Mar 15, 2023 0.2094 0.2288 0.2094 0.2163 206,091 +0.00(+0.60%)
Mar 14, 2023 0.2130 0.2325 0.2130 0.2150 191,482 +0.00(+0.94%)
Mar 13, 2023 0.2200 0.2244 0.2101 0.2130 315,221 -0.00(-0.23%)
Mar 10, 2023 0.2385 0.2500 0.2110 0.2135 347,758 -0.02(-7.17%)
Mar 09, 2023 0.2375 0.2422 0.2198 0.2300 346,746 -0.01(-4.45%)
Mar 08, 2023 0.2401 0.2500 0.2127 0.2407 465,546 +0.00(+0.25%)
Mar 07, 2023 0.2600 0.2600 0.2400 0.2401 135,310 -0.01(-2.79%)
Mar 06, 2023 0.2300 0.2549 0.2320 0.2470 291,405 +0.01(+2.49%)
Mar 03, 2023 0.2400 0.2550 0.2310 0.2410 300,074 +0.01(+2.55%)
Mar 02, 2023 0.2400 0.2549 0.2320 0.2350 235,884 -0.01(-2.49%)
Mar 01, 2023 0.2400 0.2590 0.2338 0.2410 697,473 +0.00(+0.46%)
Feb 28, 2023 0.2300 0.2520 0.2300 0.2399 361,917 +0.01(+3.85%)
Feb 27, 2023 0.2340 0.2415 0.2301 0.2310 315,562 -0.01(-4.23%)
Feb 24, 2023 0.2507 0.2545 0.2410 0.2412 468,372 -0.01(-3.79%)
Feb 23, 2023 0.2600 0.2626 0.2501 0.2507 222,167 -0.00(-1.69%)
Feb 22, 2023 0.2525 0.2616 0.2500 0.2550 437,750 -0.00(-1.73%)
Feb 21, 2023 0.2600 0.2700 0.2550 0.2595 286,190 -0.01(-2.15%)
Feb 17, 2023 0.2650 0.2800 0.2610 0.2652 343,306 -0.00(-1.78%)
Feb 16, 2023 0.2800 0.2890 0.2650 0.2700 442,146 -0.02(-6.90%)
Feb 15, 2023 0.2800 0.3060 0.2625 0.2900 1,412,346 +0.02(+7.41%)
Feb 14, 2023 0.2700 0.2750 0.2616 0.2700 239,797 +0.00(+1.69%)
Feb 13, 2023 0.2766 0.2766 0.2600 0.2655 198,459 -0.00(-1.48%)
Feb 10, 2023 0.2560 0.2703 0.2500 0.2695 522,137 +0.01(+5.27%)
Feb 09, 2023 0.2600 0.2600 0.2500 0.2560 582,954 +0.00(+0.39%)
Feb 08, 2023 0.2700 0.2654 0.2500 0.2550 759,603 -0.01(-3.77%)
Feb 07, 2023 0.2600 0.2700 0.2600 0.2650 419,251 -0.01(-2.50%)
Feb 06, 2023 0.2782 0.2782 0.2575 0.2718 759,053 +0.00(+1.42%)
Feb 03, 2023 0.2900 0.2900 0.2680 0.2680 845,517 -0.01(-2.55%)
Feb 02, 2023 0.2800 0.2900 0.2700 0.2750 2,465,429 +0.01(+1.85%)
Feb 01, 2023 0.2725 0.2800 0.2650 0.2700 468,927 +0.00(+0.00%)
Jan 31, 2023 0.2800 0.2788 0.2600 0.2700 365,519 +0.00(+0.22%)
Jan 30, 2023 0.2925 0.2925 0.2680 0.2694 862,189 +0.00(+0.00%)
Jan 27, 2023 0.2865 0.3021 0.2600 0.2694 1,895,328 -0.04(-11.96%)
Jan 26, 2023 0.3000 0.3130 0.2902 0.3060 387,027 +0.01(+2.72%)
Jan 25, 2023 0.3100 0.3104 0.2850 0.2979 784,058 -0.01(-4.03%)
Jan 24, 2023 0.2900 0.3180 0.2900 0.3104 1,030,150 +0.01(+4.72%)
Jan 23, 2023 0.3000 0.3040 0.2800 0.2964 946,002 +0.02(+5.86%)
Jan 20, 2023 0.3000 0.3000 0.2773 0.2800 624,572 -0.00(-0.07%)
Jan 19, 2023 0.2900 0.2900 0.2700 0.2802 568,469 +0.00(+1.67%)
Jan 18, 2023 0.2900 0.2935 0.2651 0.2756 734,403 -0.01(-4.04%)
Jan 17, 2023 0.2985 0.3000 0.2751 0.2872 990,344 -0.00(-0.97%)
Jan 13, 2023 0.3000 0.3000 0.2800 0.2900 590,880 -0.01(-3.07%)
Jan 12, 2023 0.3200 0.3200 0.2867 0.2992 821,736 -0.01(-2.76%)
Jan 11, 2023 0.3200 0.3200 0.3000 0.3077 953,279 +0.01(+1.82%)
Jan 10, 2023 0.3200 0.3200 0.2900 0.3022 1,339,709 +0.00(+1.41%)
Jan 09, 2023 0.3000 0.3185 0.2864 0.2980 1,970,063 +0.02(+6.85%)
Jan 06, 2023 0.2900 0.2950 0.2701 0.2789 914,382 -0.01(-2.11%)
Jan 05, 2023 0.2400 0.2890 0.2400 0.2849 2,346,403 +0.05(+22.33%)
Jan 04, 2023 0.2400 0.2400 0.2100 0.2329 630,581 +0.02(+7.48%)
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.