Skip to main content

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

Historical Prices

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.