Skip to main content

Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 77.50 80.00 69.50 70.00 4,638 -7.50(-9.68%)
May 27, 2022 66.50 78.00 66.50 77.50 7,848 +10.00(+14.81%)
May 26, 2022 67.50 71.25 66.50 67.50 6,296 +0.00(+0.00%)
May 25, 2022 68.50 69.50 63.50 67.50 4,902 -1.50(-2.17%)
May 24, 2022 65.00 77.50 62.00 69.00 16,284 +3.50(+5.34%)
May 23, 2022 65.50 65.86 61.00 65.50 3,075 +1.00(+1.55%)
May 20, 2022 69.50 71.00 62.50 64.50 6,670 -5.00(-7.19%)
May 19, 2022 65.50 72.00 64.00 69.50 6,264 +2.00(+2.96%)
May 18, 2022 67.00 67.50 65.00 67.50 4,788 +2.50(+3.85%)
May 17, 2022 71.50 71.50 62.50 65.00 10,960 -5.00(-7.14%)
May 16, 2022 79.00 79.00 69.00 70.00 9,775 -11.50(-14.11%)
May 13, 2022 82.50 85.00 78.50 81.50 6,899 -1.00(-1.21%)
May 12, 2022 79.00 86.50 79.00 82.50 6,575 +1.50(+1.85%)
May 11, 2022 89.50 91.50 80.00 81.00 3,107 -8.50(-9.50%)
May 10, 2022 90.00 91.50 83.53 89.50 3,492 +1.00(+1.13%)
May 09, 2022 88.00 92.00 82.00 88.50 5,013 -1.00(-1.12%)
May 06, 2022 92.50 93.00 86.50 89.50 3,484 -4.50(-4.79%)
May 05, 2022 103.00 104.00 91.00 94.00 8,900 -7.50(-7.39%)
May 04, 2022 107.00 107.00 97.25 101.50 7,544 -2.00(-1.93%)
May 03, 2022 113.50 116.00 91.00 103.50 39,033 -9.00(-8.00%)
May 02, 2022 113.50 122.50 108.50 112.50 7,653 -2.00(-1.75%)
Apr 29, 2022 128.00 128.50 113.00 114.50 11,348 -16.50(-12.60%)
Apr 28, 2022 158.00 163.00 125.00 131.00 18,117 -26.00(-16.56%)
Apr 27, 2022 201.50 218.50 150.50 157.00 25,391 -66.80(-29.85%)
Apr 26, 2022 357.00 357.00 220.40 223.80 51,818 -47.60(-17.54%)
Apr 25, 2022 275.40 290.00 260.00 271.40 2,993 -11.00(-3.90%)
Apr 22, 2022 303.40 305.80 276.00 282.40 4,636 -29.40(-9.43%)
Apr 21, 2022 316.00 335.00 301.20 311.80 4,673 -10.20(-3.17%)
Apr 20, 2022 320.00 329.80 312.00 322.00 6,085 -8.00(-2.42%)
Apr 19, 2022 336.20 346.00 308.00 330.00 8,521 -36.80(-10.03%)
Apr 18, 2022 320.00 390.00 316.00 366.80 27,772 +41.80(+12.86%)
Apr 14, 2022 344.60 360.00 316.80 325.00 9,953 -49.00(-13.10%)
Apr 13, 2022 490.00 520.00 365.00 374.00 34,900 -1.60(-0.43%)
Apr 12, 2022 269.40 556.00 260.40 375.60 78,986 +120.40(+47.18%)
Apr 11, 2022 319.60 320.00 251.00 255.20 6,767 -39.00(-13.26%)
Apr 08, 2022 330.00 330.20 292.80 294.20 3,632 -25.40(-7.95%)
Apr 07, 2022 348.00 348.00 319.00 319.60 1,496 -16.20(-4.82%)
Apr 06, 2022 361.80 362.00 329.00 335.80 2,619 -30.20(-8.25%)
Apr 05, 2022 398.00 410.00 354.00 366.00 2,443 -21.40(-5.52%)
Apr 04, 2022 419.80 419.80 371.20 387.40 3,767 -25.00(-6.06%)
Apr 01, 2022 432.00 432.00 389.40 412.40 1,924 -6.60(-1.58%)
Mar 31, 2022 460.00 464.60 409.20 419.00 3,716 -60.80(-12.67%)
Mar 30, 2022 560.00 569.80 477.00 479.80 7,233 -39.80(-7.66%)
Mar 29, 2022 534.00 548.80 515.20 519.60 846 -0.40(-0.08%)
Mar 28, 2022 533.00 540.20 480.00 520.00 464 -10.00(-1.89%)
Mar 25, 2022 540.00 549.20 506.00 530.00 361 -19.40(-3.53%)
Mar 24, 2022 551.80 551.80 530.00 549.40 212 +19.20(+3.62%)
Mar 23, 2022 554.00 554.00 525.60 530.20 194 -9.80(-1.81%)
Mar 22, 2022 560.00 560.00 528.00 540.00 237 +0.00(+0.00%)
Mar 21, 2022 536.00 560.00 524.00 540.00 256 +3.20(+0.60%)
Mar 18, 2022 520.00 540.00 511.40 536.80 430 +25.00(+4.88%)
Mar 17, 2022 480.00 517.40 480.00 511.80 350 +18.20(+3.69%)
Mar 16, 2022 504.00 504.00 469.80 493.60 335 +13.40(+2.79%)
Mar 15, 2022 450.00 499.80 444.60 480.20 560 +5.40(+1.14%)
Mar 14, 2022 460.00 490.00 438.20 474.80 697 -45.20(-8.69%)
Mar 11, 2022 554.00 555.40 516.40 520.00 425 -36.60(-6.58%)
Mar 10, 2022 560.00 560.00 514.80 556.60 244 -3.40(-0.61%)
Mar 09, 2022 520.20 563.80 494.00 560.00 656 +51.00(+10.02%)
Mar 08, 2022 510.00 517.40 466.40 509.00 755 +3.00(+0.59%)
Mar 07, 2022 560.00 581.80 500.00 506.00 1,191 -54.00(-9.64%)
Mar 04, 2022 560.00 600.00 560.00 560.00 225 +9.00(+1.63%)
Mar 03, 2022 600.00 618.80 540.40 551.00 309 -29.60(-5.10%)
Mar 02, 2022 610.60 619.80 580.00 580.60 240 -23.80(-3.94%)
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.