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, 2018 1788 1790 1630 1734 315 +28.00(+1.64%)
Nov 29, 2018 1670 1740 1560 1706 423 +86.00(+5.31%)
Nov 28, 2018 1580 1640 1520 1620 274 +22.60(+1.41%)
Nov 27, 2018 1624 1640 1540 1597 230 -42.60(-2.60%)
Nov 26, 2018 1720 1760 1620 1640 216 -80.00(-4.65%)
Nov 23, 2018 1800 1820 1700 1720 106 -79.80(-4.43%)
Nov 21, 2018 1800 1800 1800 0 +29.80(+1.68%)
Nov 20, 2018 1717 1840 1655 1770 372 +56.00(+3.27%)
Nov 19, 2018 1700 1760 1700 1714 188 +4.00(+0.23%)
Nov 16, 2018 1642 1750 1638 1710 165 +23.00(+1.36%)
Nov 15, 2018 1760 1800 1600 1687 362 -33.00(-1.92%)
Nov 14, 2018 1900 1900 1700 1720 299 -120.00(-6.52%)
Nov 13, 2018 1800 1940 1760 1840 311 +20.00(+1.10%)
Nov 12, 2018 1960 2040 1800 1820 317 -180.00(-9.00%)
Nov 09, 2018 1880 2140 1880 2000 641 +80.00(+4.17%)
Nov 08, 2018 1780 1940 1780 1920 327 +130.00(+7.26%)
Nov 07, 2018 1900 1960 1727 1790 397 -134.40(-6.98%)
Nov 06, 2018 2020 2040 1820 1924 922 -115.60(-5.67%)
Nov 05, 2018 2020 2280 2000 2040 1,152 -60.00(-2.86%)
Nov 02, 2018 1890 2340 1890 2100 3,615 +260.00(+14.13%)
Nov 01, 2018 1680 2040 1680 1840 2,368 +160.00(+9.52%)
Oct 31, 2018 1720 1740 1580 1680 902 -40.00(-2.33%)
Oct 30, 2018 1460 1818 1440 1720 2,579 +265.60(+18.26%)
Oct 29, 2018 1540 1580 1440 1454 802 -105.60(-6.77%)
Oct 26, 2018 1500 1580 1420 1560 817 +20.00(+1.30%)
Oct 25, 2018 1480 1560 1400 1540 957 +14.40(+0.94%)
Oct 24, 2018 1740 1760 1445 1526 1,157 -74.40(-4.65%)
Oct 23, 2018 1440 1700 1300 1600 1,721 -20.00(-1.23%)
Oct 22, 2018 1908 1908 1580 1620 1,847 -290.00(-15.18%)
Oct 19, 2018 1646 1940 1580 1910 2,782 +230.00(+13.69%)
Oct 18, 2018 1680 1780 1560 1680 1,332 -100.00(-5.62%)
Oct 17, 2018 2000 2000 1700 1780 2,118 -180.00(-9.18%)
Oct 16, 2018 2000 2600 1900 1960 9,076 +60.00(+3.16%)
Oct 15, 2018 1480 2400 1460 1900 17,842 +420.00(+28.38%)
Oct 12, 2018 1200 1560 1160 1480 3,865 +260.00(+21.31%)
Oct 11, 2018 1260 1280 1020 1220 1,632 -100.00(-7.58%)
Oct 10, 2018 1360 1400 1220 1320 2,600 -100.00(-7.04%)
Oct 09, 2018 1840 2200 1360 1420 29,370 +496.20(+53.71%)
Oct 08, 2018 901.40 1280 780.00 923.80 7,532 +143.80(+18.44%)
Oct 05, 2018 762.00 800.00 730.00 780.00 748 +0.20(+0.03%)
Oct 04, 2018 821.00 878.00 740.40 779.80 834 -160.20(-17.04%)
Oct 03, 2018 700.00 980.00 680.00 940.00 3,238 +226.00(+31.65%)
Oct 02, 2018 720.00 740.00 660.00 714.00 803 -6.00(-0.83%)
Oct 01, 2018 740.00 780.00 700.00 720.00 771 -20.00(-2.70%)
Sep 28, 2018 760.00 760.00 700.00 740.00 328 -16.20(-2.14%)
Sep 27, 2018 794.80 794.80 704.00 756.20 743 -23.80(-3.05%)
Sep 26, 2018 800.00 820.00 700.00 780.00 1,505 +0.00(+0.00%)
Sep 25, 2018 700.00 920.00 640.00 780.00 2,611 +100.60(+14.81%)
Sep 24, 2018 673.00 730.00 666.80 679.40 723 -0.60(-0.09%)
Sep 21, 2018 720.00 720.00 680.00 680.00 346 -29.80(-4.20%)
Sep 20, 2018 685.00 720.00 660.00 709.80 514 +37.60(+5.59%)
Sep 19, 2018 700.00 730.00 660.00 672.20 739 -60.20(-8.22%)
Sep 18, 2018 760.00 760.00 647.20 732.40 1,275 -7.60(-1.03%)
Sep 17, 2018 700.00 840.00 680.00 740.00 1,203 +20.00(+2.78%)
Sep 14, 2018 960.00 1000 680.00 720.00 2,896 -260.00(-26.53%)
Sep 13, 2018 1080 1140 960.00 980.00 1,742 -120.00(-10.91%)
Sep 12, 2018 1120 1296 1000 1100 5,066 -240.00(-17.91%)
Sep 11, 2018 1200 1840 900.00 1340 26,319 +720.00(+116.13%)
Sep 10, 2018 600.00 640.00 540.00 620.00 834 +20.00(+3.33%)
Sep 07, 2018 590.00 660.00 552.00 600.00 669 +20.40(+3.52%)
Sep 06, 2018 570.00 600.00 550.80 579.60 136 +30.60(+5.57%)
Sep 05, 2018 559.60 559.60 540.00 549.00 105 +9.00(+1.67%)
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.