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

Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2024 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 (%)
Jan 31, 2023 14.00 13.94 13.00 13.50 7,310 +0.03(+0.22%)
Jan 30, 2023 14.62 14.62 13.40 13.47 17,243 +0.00(+0.00%)
Jan 27, 2023 14.32 15.11 13.00 13.47 37,906 -1.83(-11.96%)
Jan 26, 2023 15.00 15.65 14.51 15.30 7,740 +0.41(+2.72%)
Jan 25, 2023 15.50 15.52 14.25 14.89 15,681 -0.62(-4.03%)
Jan 24, 2023 14.50 15.90 14.50 15.52 20,603 +0.70(+4.72%)
Jan 23, 2023 15.00 15.20 14.00 14.82 18,920 +0.82(+5.86%)
Jan 20, 2023 15.00 15.00 13.87 14.00 12,491 -0.01(-0.07%)
Jan 19, 2023 14.50 14.50 13.50 14.01 11,369 +0.23(+1.67%)
Jan 18, 2023 14.50 14.68 13.26 13.78 14,688 -0.58(-4.04%)
Jan 17, 2023 14.93 15.00 13.76 14.36 19,806 -0.14(-0.97%)
Jan 13, 2023 15.00 15.00 14.00 14.50 11,817 -0.46(-3.07%)
Jan 12, 2023 16.00 16.00 14.34 14.96 16,434 -0.42(-2.76%)
Jan 11, 2023 16.00 16.00 15.00 15.38 19,065 +0.28(+1.82%)
Jan 10, 2023 16.00 16.00 14.50 15.11 26,794 +0.21(+1.41%)
Jan 09, 2023 15.00 15.93 14.32 14.90 39,401 +0.96(+6.85%)
Jan 06, 2023 14.50 14.75 13.51 13.95 18,287 -0.30(-2.11%)
Jan 05, 2023 12.00 14.45 12.00 14.24 46,928 +2.60(+22.33%)
Jan 04, 2023 12.00 12.00 10.50 11.64 12,611 +0.81(+7.48%)
Jan 03, 2023 12.00 12.00 10.64 10.84 15,898 -0.51(-4.54%)
Dec 30, 2022 10.00 12.45 9.555 11.35 33,482 +1.38(+13.78%)
Dec 29, 2022 9.000 10.00 9.200 9.975 12,793 +0.38(+4.01%)
Dec 28, 2022 9.950 9.950 9.560 9.590 9,551 -0.26(-2.64%)
Dec 27, 2022 10.50 10.50 9.535 9.850 12,085 +0.12(+1.29%)
Dec 23, 2022 10.28 10.50 9.500 9.725 13,665 -0.39(-3.86%)
Dec 22, 2022 9.350 10.25 9.000 10.12 15,824 +1.01(+11.09%)
Dec 21, 2022 9.000 9.650 8.910 9.105 12,345 +0.36(+4.06%)
Dec 20, 2022 8.500 9.220 8.750 8.750 12,185 -0.24(-2.72%)
Dec 19, 2022 9.900 9.900 8.760 8.995 17,142 -0.76(-7.79%)
Dec 16, 2022 9.500 10.15 9.250 9.755 6,136 +0.06(+0.57%)
Dec 15, 2022 10.00 10.25 9.300 9.700 8,827 +0.10(+1.04%)
Dec 14, 2022 9.840 10.72 9.500 9.600 16,146 -0.25(-2.54%)
Dec 13, 2022 10.17 10.35 9.365 9.850 5,975 -0.20(-1.99%)
Dec 12, 2022 9.000 10.62 9.050 10.05 21,290 +0.61(+6.46%)
Dec 09, 2022 9.500 9.615 9.105 9.440 6,455 -0.06(-0.63%)
Dec 08, 2022 9.615 9.990 9.280 9.500 5,738 -0.01(-0.11%)
Dec 07, 2022 10.11 10.38 9.275 9.510 6,770 +0.10(+1.06%)
Dec 06, 2022 9.755 10.00 9.260 9.410 10,264 -0.79(-7.75%)
Dec 05, 2022 10.20 10.35 10.00 10.20 5,466 +0.07(+0.69%)
Dec 02, 2022 10.38 10.48 9.500 10.13 8,006 +0.13(+1.30%)
Dec 01, 2022 10.00 10.47 9.755 10.00 8,719 -0.50(-4.76%)
Nov 30, 2022 10.49 10.50 9.530 10.50 9,655 +0.50(+5.00%)
Nov 29, 2022 9.500 10.50 9.500 10.00 9,544 +0.06(+0.65%)
Nov 28, 2022 9.750 10.00 9.505 9.935 5,070 +0.04(+0.35%)
Nov 25, 2022 9.700 10.00 9.305 9.900 3,935 +0.20(+2.06%)
Nov 23, 2022 9.770 10.22 9.500 9.700 8,724 +0.00(+0.05%)
Nov 22, 2022 9.815 10.00 9.150 9.695 11,511 +0.10(+0.99%)
Nov 21, 2022 10.68 10.68 9.300 9.600 24,266 -0.90(-8.57%)
Nov 18, 2022 11.26 11.26 10.25 10.50 11,082 -0.46(-4.20%)
Nov 17, 2022 11.10 11.10 10.44 10.96 9,627 -0.03(-0.32%)
Nov 16, 2022 11.91 11.91 10.96 10.99 14,297 -0.62(-5.34%)
Nov 15, 2022 11.25 11.93 10.84 11.62 31,779 +0.62(+5.59%)
Nov 14, 2022 11.83 11.91 10.75 11.00 27,267 +0.05(+0.46%)
Nov 11, 2022 11.03 11.20 9.775 10.95 28,955 +0.55(+5.29%)
Nov 10, 2022 10.00 10.95 10.00 10.40 29,501 +0.19(+1.81%)
Nov 09, 2022 13.50 13.42 9.505 10.21 65,982 -2.56(-20.04%)
Nov 08, 2022 14.50 14.74 12.55 12.78 52,538 -3.17(-19.91%)
Nov 07, 2022 14.07 15.95 13.65 15.95 45,697 +2.59(+19.39%)
Nov 04, 2022 13.50 14.16 13.25 13.36 21,103 -0.49(-3.50%)
Nov 03, 2022 14.00 14.50 13.28 13.85 18,337 -0.15(-1.11%)
Nov 02, 2022 14.00 14.50 13.55 14.00 10,013 +0.05(+0.39%)
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.