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 (%)
Dec 30, 2022 10.00 12.45 9.555 11.35 33,482 +1.38(+13.78%)
Dec 29, 2022 9.000 10.00 9.200 9.975 12,793 +0.38(+4.01%)
Dec 28, 2022 9.950 9.950 9.560 9.590 9,551 -0.26(-2.64%)
Dec 27, 2022 10.50 10.50 9.535 9.850 12,085 +0.12(+1.29%)
Dec 23, 2022 10.28 10.50 9.500 9.725 13,665 -0.39(-3.86%)
Dec 22, 2022 9.350 10.25 9.000 10.12 15,824 +1.01(+11.09%)
Dec 21, 2022 9.000 9.650 8.910 9.105 12,345 +0.36(+4.06%)
Dec 20, 2022 8.500 9.220 8.750 8.750 12,185 -0.24(-2.72%)
Dec 19, 2022 9.900 9.900 8.760 8.995 17,142 -0.76(-7.79%)
Dec 16, 2022 9.500 10.15 9.250 9.755 6,136 +0.06(+0.57%)
Dec 15, 2022 10.00 10.25 9.300 9.700 8,827 +0.10(+1.04%)
Dec 14, 2022 9.840 10.72 9.500 9.600 16,146 -0.25(-2.54%)
Dec 13, 2022 10.17 10.35 9.365 9.850 5,975 -0.20(-1.99%)
Dec 12, 2022 9.000 10.62 9.050 10.05 21,290 +0.61(+6.46%)
Dec 09, 2022 9.500 9.615 9.105 9.440 6,455 -0.06(-0.63%)
Dec 08, 2022 9.615 9.990 9.280 9.500 5,738 -0.01(-0.11%)
Dec 07, 2022 10.11 10.38 9.275 9.510 6,770 +0.10(+1.06%)
Dec 06, 2022 9.755 10.00 9.260 9.410 10,264 -0.79(-7.75%)
Dec 05, 2022 10.20 10.35 10.00 10.20 5,466 +0.07(+0.69%)
Dec 02, 2022 10.38 10.48 9.500 10.13 8,006 +0.13(+1.30%)
Dec 01, 2022 10.00 10.47 9.755 10.00 8,719 -0.50(-4.76%)
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%)
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.