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 (%)
Aug 31, 2023 2.330 2.610 2.230 2.600 110,407 +0.37(+16.59%)
Aug 30, 2023 2.140 2.250 2.140 2.230 48,945 +0.13(+6.19%)
Aug 29, 2023 2.080 2.160 2.030 2.100 37,666 +0.03(+1.45%)
Aug 28, 2023 2.093 2.093 2.000 2.070 13,827 +0.01(+0.49%)
Aug 25, 2023 2.090 2.100 2.050 2.060 4,516 -0.02(-0.96%)
Aug 24, 2023 2.110 2.105 2.030 2.080 12,974 -0.03(-1.42%)
Aug 23, 2023 2.110 2.121 2.070 2.110 18,138 -0.01(-0.47%)
Aug 22, 2023 2.180 2.180 2.100 2.120 18,993 -0.01(-0.47%)
Aug 21, 2023 2.220 2.220 2.100 2.130 20,168 -0.01(-0.47%)
Aug 18, 2023 2.170 2.210 2.060 2.140 43,202 -0.03(-1.38%)
Aug 17, 2023 2.130 2.200 2.060 2.170 29,194 +0.08(+3.83%)
Aug 16, 2023 2.190 2.230 2.000 2.090 61,766 -0.09(-4.13%)
Aug 15, 2023 2.060 2.230 2.060 2.180 53,372 +0.05(+2.35%)
Aug 14, 2023 2.230 2.230 2.040 2.130 54,931 -0.08(-3.62%)
Aug 11, 2023 2.250 2.250 2.150 2.210 30,137 -0.04(-1.78%)
Aug 10, 2023 2.500 2.500 2.120 2.250 82,356 -0.05(-2.18%)
Aug 09, 2023 2.650 2.660 2.200 2.300 167,553 -0.29(-11.19%)
Aug 08, 2023 2.750 2.760 2.490 2.590 56,214 -0.06(-2.26%)
Aug 07, 2023 2.730 2.802 2.590 2.650 60,195 -0.11(-3.99%)
Aug 04, 2023 2.830 2.840 2.600 2.760 28,554 -0.02(-0.72%)
Aug 03, 2023 2.850 2.880 2.700 2.780 27,331 +0.04(+1.46%)
Aug 02, 2023 2.907 2.950 2.650 2.740 28,851 -0.19(-6.48%)
Aug 01, 2023 2.890 3.000 2.800 2.930 42,030 +0.03(+1.03%)
Jul 31, 2023 2.640 2.910 2.610 2.900 30,079 +0.30(+11.54%)
Jul 28, 2023 2.650 2.680 2.520 2.600 33,724 -0.02(-0.95%)
Jul 27, 2023 2.760 2.810 2.570 2.625 55,834 -0.17(-6.25%)
Jul 26, 2023 2.800 2.840 2.700 2.800 37,196 -0.01(-0.36%)
Jul 25, 2023 2.940 2.940 2.768 2.810 43,791 -0.13(-4.42%)
Jul 24, 2023 3.020 3.031 2.820 2.940 58,022 -0.09(-2.97%)
Jul 21, 2023 3.000 3.050 2.910 3.030 17,221 +0.01(+0.33%)
Jul 20, 2023 3.020 3.100 2.970 3.020 28,365 -0.06(-1.95%)
Jul 19, 2023 3.200 3.200 2.970 3.080 54,028 -0.02(-0.65%)
Jul 18, 2023 3.170 3.300 2.990 3.100 92,988 +0.11(+3.68%)
Jul 17, 2023 2.860 3.000 2.838 2.990 37,210 +0.14(+4.91%)
Jul 14, 2023 3.040 3.040 2.800 2.850 35,019 -0.09(-3.06%)
Jul 13, 2023 3.050 3.100 2.817 2.940 76,275 -0.15(-4.85%)
Jul 12, 2023 3.210 3.290 2.990 3.090 49,644 -0.03(-0.96%)
Jul 11, 2023 3.160 3.280 3.085 3.120 35,843 -0.06(-1.89%)
Jul 10, 2023 3.110 3.290 3.030 3.180 50,245 +0.16(+5.30%)
Jul 07, 2023 3.070 3.250 2.890 3.020 114,050 -0.06(-1.95%)
Jul 06, 2023 3.350 3.350 3.020 3.080 55,081 -0.24(-7.23%)
Jul 05, 2023 3.150 3.400 3.056 3.320 177,039 +0.29(+9.57%)
Jul 03, 2023 2.990 3.040 2.941 3.030 48,331 +0.08(+2.71%)
Jun 30, 2023 2.670 3.000 2.550 2.950 90,118 +0.33(+12.60%)
Jun 29, 2023 2.530 2.690 2.510 2.620 34,642 +0.14(+5.65%)
Jun 28, 2023 2.500 2.550 2.420 2.480 62,710 -0.02(-0.80%)
Jun 27, 2023 2.770 2.770 2.500 2.500 45,202 -0.23(-8.42%)
Jun 26, 2023 2.920 2.920 2.640 2.730 61,039 -0.08(-2.85%)
Jun 23, 2023 2.870 2.970 2.750 2.810 64,848 -0.06(-2.09%)
Jun 22, 2023 3.180 3.180 2.850 2.870 97,121 -0.18(-5.90%)
Jun 21, 2023 3.210 3.300 3.020 3.050 42,452 -0.17(-5.28%)
Jun 20, 2023 3.270 3.341 3.050 3.220 91,497 -0.04(-1.23%)
Jun 16, 2023 3.030 3.380 3.030 3.260 134,255 +0.01(+0.31%)
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.