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 (%)
Jun 30, 2015 17800 17800 17100 17180 68 -580.00(-3.27%)
Jun 29, 2015 18420 18940 17660 17760 36 -660.00(-3.58%)
Jun 26, 2015 17920 18960 17900 18420 617 +480.00(+2.68%)
Jun 25, 2015 18685 18685 17720 17940 24 -60.00(-0.33%)
Jun 24, 2015 18180 18240 17900 18000 24 -140.00(-0.77%)
Jun 23, 2015 17200 18380 17200 18140 40 +920.00(+5.34%)
Jun 22, 2015 17920 18000 17120 17220 24 -340.00(-1.94%)
Jun 19, 2015 18660 18760 17560 17560 34 -940.00(-5.08%)
Jun 18, 2015 17860 18790 17820 18500 21 +660.00(+3.70%)
Jun 17, 2015 17900 18440 17300 17840 87 +0.00(+0.00%)
Jun 16, 2015 17920 18340 17700 17840 14 -100.00(-0.56%)
Jun 15, 2015 18100 19700 17480 17940 37 -340.00(-1.86%)
Jun 12, 2015 19340 19340 18280 18280 12 -580.00(-3.08%)
Jun 11, 2015 19380 19680 18600 18860 11 -640.00(-3.28%)
Jun 10, 2015 19080 19940 18260 19500 35 +320.00(+1.67%)
Jun 09, 2015 18360 19240 18000 19180 16 +740.00(+4.01%)
Jun 08, 2015 18480 18880 17940 18440 16 -60.00(-0.32%)
Jun 05, 2015 18780 19520 18360 18500 22 -320.00(-1.70%)
Jun 04, 2015 18860 19160 18221 18820 26 +420.00(+2.28%)
Jun 03, 2015 17940 18640 17300 18400 39 +640.00(+3.60%)
Jun 02, 2015 17400 17800 17040 17760 17 +0.00(+0.00%)
Jun 01, 2015 19260 19260 17600 17760 54 -1160.00(-6.13%)
May 29, 2015 18720 19780 18400 18920 125 -500.00(-2.57%)
May 28, 2015 19480 19880 18300 19420 100 -160.00(-0.82%)
May 27, 2015 20600 20740 19540 19580 77 -920.00(-4.49%)
May 26, 2015 21680 21700 19900 20500 109 -1240.00(-5.70%)
May 22, 2015 22540 21740 21740 21740 10 -860.00(-3.81%)
May 21, 2015 23380 23380 22320 22600 15 -700.00(-3.00%)
May 20, 2015 23000 23500 22400 23300 14 +380.00(+1.66%)
May 19, 2015 23400 23460 22460 22920 19 -580.00(-2.47%)
May 18, 2015 23160 24180 22900 23500 21 +460.00(+2.00%)
May 15, 2015 22840 23080 22520 23040 37 +60.00(+0.26%)
May 14, 2015 23360 24295 22980 22980 23 -240.00(-1.03%)
May 13, 2015 23400 23690 22860 23220 32 -400.00(-1.69%)
May 12, 2015 23160 23660 23000 23620 18 +400.00(+1.72%)
May 11, 2015 23000 23680 23000 23220 22 +180.00(+0.78%)
May 08, 2015 22900 23280 22740 23040 32 +20.00(+0.09%)
May 07, 2015 23300 24140 23000 23020 25 -60.00(-0.26%)
May 06, 2015 23020 23240 22760 23080 51 +60.00(+0.26%)
May 05, 2015 23100 23200 22900 23020 97 -80.00(-0.35%)
May 04, 2015 23720 23960 22820 23100 118 -40.00(-0.17%)
May 01, 2015 23200 25678 22880 23140 37 -100.00(-0.43%)
Apr 30, 2015 24440 24460 23020 23240 37 -1340.00(-5.45%)
Apr 29, 2015 23540 24580 23320 24580 31 +860.00(+3.63%)
Apr 28, 2015 24600 24600 23000 23720 42 -480.00(-1.98%)
Apr 27, 2015 26040 26040 24180 24200 33 -1340.00(-5.25%)
Apr 24, 2015 25140 25980 24440 25540 98 +660.00(+2.65%)
Apr 23, 2015 24540 25480 24060 24880 35 +380.00(+1.55%)
Apr 22, 2015 24280 24780 23670 24500 30 +340.00(+1.41%)
Apr 21, 2015 24640 24660 23500 24160 105 -480.00(-1.95%)
Apr 20, 2015 25480 25620 24400 24640 80 -840.00(-3.30%)
Apr 17, 2015 25500 25980 25200 25480 57 -280.00(-1.09%)
Apr 16, 2015 26000 26380 25220 25760 50 +260.00(+1.02%)
Apr 15, 2015 25360 25520 24860 25500 122 +590.00(+2.37%)
Apr 14, 2015 25000 25180 24200 24910 109 +850.00(+3.53%)
Apr 13, 2015 23560 24100 23080 24060 65 +500.00(+2.12%)
Apr 10, 2015 23600 23600 23000 23560 42 +220.00(+0.94%)
Apr 09, 2015 23560 23600 23000 23340 31 -120.00(-0.51%)
Apr 08, 2015 23280 23600 21440 23460 95 +340.00(+1.47%)
Apr 07, 2015 21140 23240 21140 23120 157 +2160.00(+10.31%)
Apr 06, 2015 19540 21960 19540 20960 132 +1860.00(+9.74%)
Apr 02, 2015 19580 19100 19100 19100 8 +300.00(+1.60%)
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.