Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 1820 1880 1800 1802 129 -78.20(-4.16%)
Feb 27, 2019 1844 1900 1804 1880 70 +0.20(+0.01%)
Feb 26, 2019 1900 1940 1820 1880 96 +12.20(+0.65%)
Feb 25, 2019 1809 2000 1809 1868 178 +27.80(+1.51%)
Feb 22, 2019 1820 1920 1800 1840 199 +39.80(+2.21%)
Feb 21, 2019 1900 2000 1800 1800 182 -111.80(-5.85%)
Feb 20, 2019 2060 2080 1800 1912 344 -148.00(-7.18%)
Feb 19, 2019 2140 2180 2000 2060 245 -80.00(-3.74%)
Feb 15, 2019 2240 2260 2100 2140 259 -120.00(-5.31%)
Feb 14, 2019 2220 2340 2060 2260 557 +40.00(+1.80%)
Feb 13, 2019 2040 2360 2020 2220 1,321 +240.00(+12.12%)
Feb 12, 2019 1860 2000 1840 1980 482 +160.00(+8.79%)
Feb 11, 2019 2000 2140 1800 1820 1,497 +40.00(+2.25%)
Feb 08, 2019 1720 1790 1640 1780 155 +100.00(+5.95%)
Feb 07, 2019 1700 1720 1640 1680 34 -7.60(-0.45%)
Feb 06, 2019 1648 1698 1600 1688 31 +39.80(+2.42%)
Feb 05, 2019 1680 1720 1645 1648 43 -52.00(-3.06%)
Feb 04, 2019 1630 1700 1600 1700 44 +49.80(+3.02%)
Feb 01, 2019 1600 1680 1600 1650 36 +30.00(+1.85%)
Jan 31, 2019 1660 1700 1600 1620 97 -63.20(-3.75%)
Jan 30, 2019 1698 1700 1600 1683 78 +12.00(+0.72%)
Jan 29, 2019 1680 1700 1651 1671 58 +9.00(+0.54%)
Jan 28, 2019 1680 1740 1629 1662 36 -37.80(-2.22%)
Jan 25, 2019 1720 1780 1680 1700 60 -80.00(-4.49%)
Jan 24, 2019 1800 1800 1720 1780 60 +2.40(+0.14%)
Jan 23, 2019 1720 1780 1600 1778 91 +17.40(+0.99%)
Jan 22, 2019 1794 1794 1700 1760 105 -21.80(-1.22%)
Jan 18, 2019 1560 1790 1560 1782 347 +222.00(+14.23%)
Jan 17, 2019 1560 1600 1518 1560 43 +0.00(+0.00%)
Jan 16, 2019 1528 1570 1500 1560 40 +30.00(+1.96%)
Jan 15, 2019 1560 1580 1500 1530 65 -30.00(-1.92%)
Jan 14, 2019 1532 1600 1532 1560 46 +0.00(+0.00%)
Jan 11, 2019 1640 1640 1520 1560 100 -20.00(-1.27%)
Jan 10, 2019 1540 1620 1520 1580 123 +0.00(+0.00%)
Jan 09, 2019 1560 1580 1500 1580 75 +0.00(+0.00%)
Jan 08, 2019 1580 1580 1500 1580 122 +58.40(+3.84%)
Jan 07, 2019 1525 1600 1406 1522 106 -38.40(-2.46%)
Jan 04, 2019 1494 1600 1410 1560 119 +80.00(+5.41%)
Jan 03, 2019 1420 1500 1320 1480 97 +50.00(+3.50%)
Jan 02, 2019 1168 1456 1162 1430 190 +270.00(+23.28%)
Dec 31, 2018 1240 1240 1120 1160 195 -70.00(-5.69%)
Dec 28, 2018 1120 1270 1106 1230 118 +2.00(+0.16%)
Dec 27, 2018 1260 1300 1180 1228 128 -32.00(-2.54%)
Dec 26, 2018 1140 1360 1106 1260 151 +120.00(+10.53%)
Dec 24, 2018 1160 1200 1100 1140 73 -40.00(-3.39%)
Dec 21, 2018 1200 1260 1100 1180 220 -40.00(-3.28%)
Dec 20, 2018 1200 1260 1180 1220 122 -44.40(-3.51%)
Dec 19, 2018 1187 1379 1160 1264 285 +104.40(+9.00%)
Dec 18, 2018 1280 1300 1060 1160 366 -140.00(-10.77%)
Dec 17, 2018 1440 1500 1100 1300 363 -180.00(-12.16%)
Dec 14, 2018 1650 1700 1440 1480 323 -164.80(-10.02%)
Dec 13, 2018 1624 1740 1600 1645 144 -13.00(-0.78%)
Dec 12, 2018 1584 1660 1584 1658 79 +57.80(+3.61%)
Dec 11, 2018 1640 1660 1598 1600 86 -8.80(-0.55%)
Dec 10, 2018 1600 1640 1573 1609 83 +8.80(+0.55%)
Dec 07, 2018 1620 1680 1600 1600 92 +20.00(+1.27%)
Dec 06, 2018 1620 1700 1560 1580 181 -50.00(-3.07%)
Dec 04, 2018 1712 1734 1550 1630 205 -50.00(-2.98%)
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.