Agile Therapeutics Inc (NQ: AGRX )

1.270 +0.120 (+10.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 1.600 1.650 1.150 1.270 49,958,216 +0.12(+10.43%)
Jun 24, 2022 1.230 1.270 1.110 1.150 3,806,160 -0.05(-4.17%)
Jun 23, 2022 1.110 1.225 1.100 1.200 203,489 +0.11(+10.09%)
Jun 22, 2022 1.160 1.180 1.090 1.090 294,325 -0.06(-5.22%)
Jun 21, 2022 1.190 1.220 1.130 1.150 298,426 +0.00(+0.00%)
Jun 17, 2022 1.200 1.260 1.120 1.150 483,759 -0.08(-6.50%)
Jun 16, 2022 1.170 1.340 1.170 1.230 247,060 +0.01(+0.82%)
Jun 15, 2022 1.190 1.220 1.150 1.220 100,394 +0.03(+2.52%)
Jun 14, 2022 1.130 1.200 1.120 1.190 83,918 +0.05(+4.39%)
Jun 13, 2022 1.220 1.260 1.110 1.140 232,494 -0.11(-8.80%)
Jun 10, 2022 1.230 1.280 1.220 1.250 158,539 +0.03(+2.46%)
Jun 09, 2022 1.280 1.300 1.220 1.220 112,883 -0.10(-7.58%)
Jun 08, 2022 1.290 1.330 1.250 1.320 161,305 +0.06(+4.76%)
Jun 07, 2022 1.220 1.270 1.220 1.260 200,700 +0.01(+0.80%)
Jun 06, 2022 1.320 1.320 1.220 1.250 276,286 -0.03(-2.34%)
Jun 03, 2022 1.340 1.360 1.280 1.280 165,168 -0.08(-5.88%)
Jun 02, 2022 1.360 1.416 1.310 1.360 192,873 -0.01(-0.73%)
Jun 01, 2022 1.450 1.490 1.346 1.370 215,998 -0.03(-2.14%)
May 31, 2022 1.550 1.600 1.390 1.400 231,914 -0.15(-9.68%)
May 27, 2022 1.330 1.560 1.330 1.550 392,411 +0.20(+14.81%)
May 26, 2022 1.350 1.425 1.330 1.350 314,839 +0.00(+0.00%)
May 25, 2022 1.370 1.390 1.270 1.350 245,137 -0.03(-2.17%)
May 24, 2022 1.300 1.550 1.240 1.380 814,246 +0.07(+5.34%)
May 23, 2022 1.310 1.317 1.220 1.310 153,784 +0.02(+1.55%)
May 20, 2022 1.390 1.420 1.250 1.290 333,519 -0.10(-7.19%)
May 19, 2022 1.310 1.440 1.280 1.390 313,222 +0.04(+2.96%)
May 18, 2022 1.340 1.350 1.300 1.350 239,449 +0.05(+3.85%)
May 17, 2022 1.430 1.430 1.250 1.300 548,008 -0.10(-7.14%)
May 16, 2022 1.580 1.580 1.380 1.400 488,771 -0.23(-14.11%)
May 13, 2022 1.650 1.700 1.570 1.630 344,979 -0.02(-1.21%)
May 12, 2022 1.580 1.730 1.580 1.650 328,799 +0.03(+1.85%)
May 11, 2022 1.790 1.830 1.600 1.620 155,351 -0.17(-9.50%)
May 10, 2022 1.800 1.830 1.671 1.790 174,602 +0.02(+1.13%)
May 09, 2022 1.760 1.840 1.640 1.770 250,691 -0.02(-1.12%)
May 06, 2022 1.850 1.860 1.730 1.790 174,233 -0.09(-4.79%)
May 05, 2022 2.060 2.080 1.820 1.880 445,022 -0.15(-7.39%)
May 04, 2022 2.140 2.140 1.945 2.030 377,240 -0.04(-1.93%)
May 03, 2022 2.270 2.320 1.820 2.070 1,951,692 -0.18(-8.00%)
May 02, 2022 2.270 2.450 2.170 2.250 382,669 -0.04(-1.75%)
Apr 29, 2022 2.560 2.570 2.260 2.290 567,427 -0.33(-12.60%)
Apr 28, 2022 3.160 3.260 2.500 2.620 906,077 -0.52(-16.56%)
Apr 27, 2022 4.030 4.370 3.010 3.140 1,269,590 -1.34(-29.85%)
Apr 26, 2022 7.140 7.140 4.408 4.476 2,590,896 -0.95(-17.54%)
Apr 25, 2022 5.508 5.800 5.200 5.428 149,656 -0.22(-3.90%)
Apr 22, 2022 6.068 6.116 5.520 5.648 231,803 -0.59(-9.43%)
Apr 21, 2022 6.320 6.700 6.024 6.236 233,679 -0.20(-3.17%)
Apr 20, 2022 6.400 6.596 6.240 6.440 304,283 -0.16(-2.42%)
Apr 19, 2022 6.724 6.920 6.160 6.600 426,091 -0.74(-10.03%)
Apr 18, 2022 6.400 7.800 6.320 7.336 1,388,641 +0.84(+12.86%)
Apr 14, 2022 6.892 7.200 6.336 6.500 497,668 -0.98(-13.10%)
Apr 13, 2022 9.800 10.40 7.300 7.480 1,745,042 -0.03(-0.43%)
Apr 12, 2022 5.388 11.12 5.208 7.512 3,949,344 +2.41(+47.18%)
Apr 11, 2022 6.392 6.400 5.020 5.104 338,352 -0.78(-13.26%)
Apr 08, 2022 6.600 6.604 5.856 5.884 181,603 -0.51(-7.95%)
Apr 07, 2022 6.960 6.960 6.380 6.392 74,844 -0.32(-4.82%)
Apr 06, 2022 7.236 7.240 6.580 6.716 130,994 -0.60(-8.25%)
Apr 05, 2022 7.960 8.200 7.080 7.320 122,158 -0.43(-5.52%)
Apr 04, 2022 8.396 8.396 7.424 7.748 188,389 -0.50(-6.06%)
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.