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 (%)
Nov 30, 2023 2.130 2.150 1.980 2.110 58,375 -0.01(-0.47%)
Nov 29, 2023 2.130 2.150 2.060 2.120 16,756 +0.01(+0.48%)
Nov 28, 2023 2.080 2.110 2.000 2.110 12,600 +0.03(+1.44%)
Nov 27, 2023 2.130 2.185 2.030 2.080 25,753 -0.05(-2.35%)
Nov 24, 2023 2.080 2.174 1.980 2.130 28,249 +0.07(+3.40%)
Nov 22, 2023 2.100 2.220 1.900 2.060 106,317 -0.02(-0.96%)
Nov 21, 2023 2.170 2.170 1.968 2.080 20,626 -0.04(-1.89%)
Nov 20, 2023 2.130 2.216 2.000 2.120 50,996 +0.06(+2.91%)
Nov 17, 2023 2.150 2.250 2.060 2.060 18,744 -0.07(-3.29%)
Nov 16, 2023 2.200 2.250 2.120 2.130 14,863 -0.10(-4.48%)
Nov 15, 2023 2.000 2.250 1.990 2.230 95,578 +0.33(+17.37%)
Nov 14, 2023 2.030 2.030 1.820 1.900 55,927 -0.02(-1.04%)
Nov 13, 2023 2.050 2.060 1.880 1.920 19,074 -0.08(-4.00%)
Nov 10, 2023 2.120 2.139 1.950 2.000 28,891 -0.05(-2.44%)
Nov 09, 2023 2.000 2.231 1.980 2.050 54,360 +0.07(+3.54%)
Nov 08, 2023 1.938 2.100 1.938 1.980 75,728 -0.03(-1.49%)
Nov 07, 2023 1.910 2.079 1.910 2.010 14,602 +0.07(+3.61%)
Nov 06, 2023 2.010 2.080 1.920 1.940 22,541 -0.10(-4.83%)
Nov 03, 2023 2.090 2.100 1.941 2.038 39,720 -0.03(-1.52%)
Nov 02, 2023 1.900 2.070 1.820 2.070 59,503 +0.24(+13.11%)
Nov 01, 2023 1.810 1.840 1.780 1.830 11,939 +0.02(+1.10%)
Oct 31, 2023 1.819 1.820 1.761 1.810 10,245 -0.01(-0.55%)
Oct 30, 2023 1.780 1.840 1.775 1.820 20,198 +0.07(+4.00%)
Oct 27, 2023 1.810 1.810 1.750 1.750 29,705 -0.06(-3.31%)
Oct 26, 2023 1.850 1.850 1.800 1.810 13,773 -0.02(-1.09%)
Oct 25, 2023 1.870 1.940 1.830 1.830 33,854 -0.07(-3.68%)
Oct 24, 2023 1.960 2.050 1.770 1.900 32,682 -0.06(-3.06%)
Oct 23, 2023 1.860 1.960 1.850 1.960 32,655 +0.05(+2.62%)
Oct 20, 2023 1.840 1.950 1.778 1.910 37,306 +0.03(+1.60%)
Oct 19, 2023 1.820 1.900 1.791 1.880 36,929 +0.09(+5.03%)
Oct 18, 2023 1.790 1.900 1.750 1.790 34,736 +0.02(+1.13%)
Oct 17, 2023 1.840 1.890 1.750 1.770 25,638 -0.02(-1.12%)
Oct 16, 2023 1.750 1.830 1.690 1.790 63,558 +0.01(+0.56%)
Oct 13, 2023 1.750 1.863 1.750 1.780 19,688 +0.03(+1.71%)
Oct 12, 2023 1.830 1.830 1.750 1.750 17,887 -0.07(-3.85%)
Oct 11, 2023 1.910 1.950 1.820 1.820 28,689 -0.09(-4.71%)
Oct 10, 2023 1.890 1.950 1.850 1.910 24,277 +0.06(+3.24%)
Oct 09, 2023 1.840 1.950 1.830 1.850 45,735 -0.05(-2.63%)
Oct 06, 2023 2.000 2.000 1.900 1.900 18,247 -0.09(-4.52%)
Oct 05, 2023 2.010 2.090 1.970 1.990 43,369 -0.03(-1.49%)
Oct 04, 2023 2.000 2.200 2.000 2.020 47,536 -0.08(-3.81%)
Oct 03, 2023 2.520 2.590 2.100 2.100 46,095 -0.49(-18.92%)
Oct 02, 2023 2.590 2.590 2.360 2.590 79,808 +0.19(+7.92%)
Sep 29, 2023 2.230 2.450 2.160 2.400 113,860 +0.22(+10.09%)
Sep 28, 2023 2.140 2.240 2.000 2.180 60,964 +0.08(+3.81%)
Sep 27, 2023 1.980 2.100 1.910 2.100 35,233 +0.08(+3.96%)
Sep 26, 2023 1.820 2.050 1.750 2.020 58,425 +0.22(+12.22%)
Sep 25, 2023 1.770 1.920 1.770 1.800 29,120 +0.04(+2.27%)
Sep 22, 2023 1.890 2.090 1.740 1.760 96,334 +0.03(+1.73%)
Sep 21, 2023 1.970 1.970 1.650 1.730 47,473 -0.09(-4.95%)
Sep 20, 2023 1.890 1.895 1.790 1.820 17,282 -0.06(-3.19%)
Sep 19, 2023 1.960 1.960 1.860 1.880 35,845 -0.08(-4.08%)
Sep 18, 2023 2.090 2.090 1.920 1.960 37,990 -0.13(-6.22%)
Sep 15, 2023 2.040 2.090 2.000 2.090 35,734 +0.06(+2.96%)
Sep 14, 2023 2.060 2.145 2.030 2.030 34,450 -0.03(-1.46%)
Sep 13, 2023 2.230 2.230 2.020 2.060 44,644 -0.08(-3.74%)
Sep 12, 2023 2.230 2.300 2.070 2.140 23,757 -0.11(-4.89%)
Sep 11, 2023 2.120 2.250 2.050 2.250 83,278 +0.15(+7.14%)
Sep 08, 2023 2.360 2.360 2.100 2.100 54,034 -0.30(-12.50%)
Sep 07, 2023 2.350 2.490 2.282 2.400 24,039 +0.01(+0.42%)
Sep 06, 2023 2.540 2.540 2.300 2.390 29,184 -0.07(-2.85%)
Sep 05, 2023 2.590 2.606 2.401 2.460 22,701 -0.05(-1.99%)
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.