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 (%)
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%)
Nov 01, 2022 14.48 14.50 13.55 13.95 26,225 -0.00(-0.04%)
Oct 31, 2022 13.98 15.85 13.68 13.95 55,149 +0.49(+3.68%)
Oct 28, 2022 13.50 13.84 13.10 13.46 13,965 +0.01(+0.04%)
Oct 27, 2022 14.00 14.15 13.25 13.45 10,163 -0.07(-0.48%)
Oct 26, 2022 13.44 14.25 13.26 13.52 22,840 +0.02(+0.11%)
Oct 25, 2022 13.50 13.73 13.26 13.50 15,862 +0.00(+0.00%)
Oct 24, 2022 14.00 14.00 13.09 13.50 5,916 +0.00(+0.00%)
Oct 21, 2022 13.10 13.66 13.00 13.50 8,314 +0.28(+2.08%)
Oct 20, 2022 13.50 13.62 13.00 13.22 11,742 -0.28(-2.04%)
Oct 19, 2022 14.00 14.11 13.50 13.50 17,200 -0.10(-0.74%)
Oct 18, 2022 13.50 14.06 13.15 13.60 26,998 +0.78(+6.08%)
Oct 17, 2022 12.80 13.00 12.51 12.82 14,551 -0.24(-1.88%)
Oct 14, 2022 13.59 13.59 12.76 13.06 8,739 +0.01(+0.08%)
Oct 13, 2022 12.50 13.27 12.50 13.05 7,361 +0.04(+0.35%)
Oct 12, 2022 12.86 13.77 12.80 13.01 6,311 +0.16(+1.25%)
Oct 11, 2022 13.28 14.18 12.50 12.85 18,954 -1.05(-7.55%)
Oct 10, 2022 14.02 14.35 13.15 13.90 14,064 +0.35(+2.58%)
Oct 07, 2022 15.25 15.25 13.55 13.55 24,247 -1.51(-10.06%)
Oct 06, 2022 15.50 15.75 15.00 15.06 17,884 -0.02(-0.10%)
Oct 05, 2022 15.81 15.87 15.04 15.08 10,408 -0.17(-1.11%)
Oct 04, 2022 15.50 15.50 15.10 15.25 10,582 +0.00(+0.00%)
Oct 03, 2022 15.17 15.55 14.25 15.25 9,181 +0.40(+2.73%)
Sep 30, 2022 14.11 15.95 14.11 14.85 22,336 +0.63(+4.47%)
Sep 29, 2022 14.50 15.00 14.05 14.21 13,848 -0.44(-3.00%)
Sep 28, 2022 14.20 14.77 14.00 14.65 13,091 +0.43(+2.99%)
Sep 27, 2022 14.84 15.00 14.10 14.22 8,158 +0.04(+0.25%)
Sep 26, 2022 13.66 15.48 13.59 14.19 13,547 +0.28(+2.01%)
Sep 23, 2022 14.00 15.00 13.10 13.91 24,715 -1.23(-8.12%)
Sep 22, 2022 17.06 17.25 14.11 15.14 47,485 -1.91(-11.20%)
Sep 21, 2022 18.50 18.61 16.77 17.05 13,711 -1.00(-5.51%)
Sep 20, 2022 18.04 18.38 17.70 18.05 14,341 -0.35(-1.93%)
Sep 19, 2022 18.64 19.21 18.00 18.40 23,442 -0.25(-1.31%)
Sep 16, 2022 21.00 21.00 18.55 18.64 38,566 -1.36(-6.78%)
Sep 15, 2022 20.27 21.14 19.75 20.00 28,207 +0.39(+1.96%)
Sep 14, 2022 21.00 21.00 19.57 19.61 32,935 -0.64(-3.14%)
Sep 13, 2022 19.13 21.39 19.10 20.25 106,445 +0.82(+4.25%)
Sep 12, 2022 20.00 20.21 19.12 19.43 24,636 -0.57(-2.87%)
Sep 09, 2022 19.00 20.95 19.00 20.00 30,414 +0.77(+4.00%)
Sep 08, 2022 19.50 19.64 18.77 19.23 25,611 -0.20(-1.00%)
Sep 07, 2022 19.03 19.50 18.73 19.43 17,791 +0.11(+0.57%)
Sep 06, 2022 19.14 20.00 18.77 19.32 22,973 +0.32(+1.66%)
Sep 02, 2022 19.50 19.70 18.66 19.00 24,318 -0.05(-0.26%)
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.