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 28, 2014 11840 11900 11700 11900 3 +40.00(+0.34%)
Nov 26, 2014 11856 11860 11860 11860 4 +60.00(+0.51%)
Nov 25, 2014 11720 11900 11620 11800 2 -100.00(-0.84%)
Nov 24, 2014 11797 11920 11740 11900 10 +20.00(+0.17%)
Nov 21, 2014 11740 12000 11560 11880 18 +140.00(+1.19%)
Nov 20, 2014 11640 11800 11640 11740 10 +40.00(+0.34%)
Nov 19, 2014 11540 11840 11540 11700 17 -40.00(-0.34%)
Nov 18, 2014 11880 12200 11700 11740 19 -20.00(-0.17%)
Nov 17, 2014 12705 12860 11640 11760 36 -980.00(-7.69%)
Nov 14, 2014 12880 13160 12740 12740 3 -100.20(-0.78%)
Nov 13, 2014 13180 13180 12827 12840 6 -199.80(-1.53%)
Nov 12, 2014 13010 13400 13000 13040 6 -200.00(-1.51%)
Nov 11, 2014 13120 13440 13120 13240 5 +0.00(+0.00%)
Nov 10, 2014 13600 13680 13122 13240 6 +240.00(+1.85%)
Nov 07, 2014 13440 13440 13000 13000 7 -40.00(-0.31%)
Nov 06, 2014 13000 13628 13000 13040 5 +20.00(+0.15%)
Nov 05, 2014 13737 13737 13000 13020 2 -700.00(-5.10%)
Nov 04, 2014 13520 13780 13500 13720 1 +200.00(+1.48%)
Nov 03, 2014 14520 14520 13000 13520 12 -680.00(-4.79%)
Oct 31, 2014 14380 14860 13900 14200 15 -160.00(-1.11%)
Oct 30, 2014 14100 14620 13800 14360 8 +360.00(+2.57%)
Oct 29, 2014 14720 14720 13800 14000 11 -840.00(-5.66%)
Oct 28, 2014 14100 15040 13900 14840 14 +600.00(+4.21%)
Oct 27, 2014 13920 14300 13580 14240 10 +660.00(+4.86%)
Oct 24, 2014 13540 13880 13300 13580 4 +380.00(+2.88%)
Oct 23, 2014 13860 13960 13100 13200 4 +180.00(+1.38%)
Oct 22, 2014 13400 14040 13020 13020 6 -380.00(-2.84%)
Oct 21, 2014 13100 13400 13035 13400 6 +200.00(+1.52%)
Oct 20, 2014 13320 13320 13200 13200 5 -200.00(-1.49%)
Oct 17, 2014 13400 13400 12940 13400 7 +260.00(+1.98%)
Oct 16, 2014 13280 13280 12840 13140 10 +520.00(+4.12%)
Oct 15, 2014 12920 13380 12580 12620 3 -40.00(-0.32%)
Oct 14, 2014 12440 13120 12300 12660 9 +300.00(+2.43%)
Oct 13, 2014 12300 13620 12300 12360 17 +320.00(+2.66%)
Oct 10, 2014 11900 12200 11900 12040 11 +80.00(+0.67%)
Oct 09, 2014 12000 12200 11960 11960 16 -40.00(-0.33%)
Oct 08, 2014 12140 12280 12000 12000 15 -300.00(-2.44%)
Oct 07, 2014 12440 13279 12100 12300 30 -500.00(-3.91%)
Oct 06, 2014 12680 13000 12420 12800 12 +140.00(+1.11%)
Oct 03, 2014 12680 13140 12580 12660 15 -20.00(-0.16%)
Oct 02, 2014 12660 13020 12460 12680 8 -80.00(-0.63%)
Oct 01, 2014 14480 14480 12100 12760 29 -1840.00(-12.60%)
Sep 30, 2014 15040 15060 13020 14600 97 -680.00(-4.45%)
Sep 29, 2014 15400 15400 14530 15280 20 -820.00(-5.09%)
Sep 26, 2014 16020 16800 16000 16100 10 +140.00(+0.88%)
Sep 25, 2014 15480 16240 15480 15960 5 +540.00(+3.50%)
Sep 24, 2014 15340 16356 15100 15420 14 +80.00(+0.52%)
Sep 23, 2014 15320 15920 15080 15340 5 -160.00(-1.03%)
Sep 22, 2014 16840 17840 15020 15500 24 -1300.00(-7.74%)
Sep 19, 2014 17640 19700 16740 16800 87 -700.00(-4.00%)
Sep 18, 2014 16600 18180 16500 17500 15 +1100.00(+6.71%)
Sep 17, 2014 16816 17660 16380 16400 17 -680.00(-3.98%)
Sep 16, 2014 17400 18480 15680 17080 44 -320.00(-1.84%)
Sep 15, 2014 19140 19140 17180 17400 25 -1680.00(-8.81%)
Sep 12, 2014 19900 19940 19450 19080 8 -800.00(-4.02%)
Sep 11, 2014 19880 20020 18100 19880 42 -80.00(-0.40%)
Sep 10, 2014 19940 20200 19840 19960 12 -40.00(-0.20%)
Sep 09, 2014 20020 20360 19600 20000 18 +60.00(+0.30%)
Sep 08, 2014 18620 21000 18500 19940 31 +1160.00(+6.18%)
Sep 05, 2014 18860 19180 17540 18780 16 -200.00(-1.05%)
Sep 04, 2014 20000 20250 18980 18980 65 -920.00(-4.62%)
Sep 03, 2014 18780 19980 18620 19900 49 +1140.00(+6.08%)
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.