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 (%)
Nov 30, 2017 10020 10320 10000 10020 38 +0.00(+0.00%)
Nov 29, 2017 10260 10400 9960 10020 99 -260.00(-2.53%)
Nov 28, 2017 10280 10360 10120 10280 73 +40.00(+0.39%)
Nov 27, 2017 10340 10660 10042 10240 73 -100.00(-0.97%)
Nov 24, 2017 10320 10640 10000 10340 59 +20.00(+0.19%)
Nov 22, 2017 10060 10520 9900 10320 175 +240.00(+2.38%)
Nov 21, 2017 9760 10120 9560 10080 136 +380.00(+3.92%)
Nov 20, 2017 9200 9740 9100 9700 108 +560.00(+6.13%)
Nov 17, 2017 8940 9230 8920 9140 55 +200.00(+2.24%)
Nov 16, 2017 9000 9200 8678 8940 57 +40.00(+0.45%)
Nov 15, 2017 8800 8980 8203 8900 32 +100.00(+1.14%)
Nov 14, 2017 8500 8920 8040 8800 70 +160.00(+1.85%)
Nov 13, 2017 9240 9240 8520 8640 90 -540.00(-5.88%)
Nov 10, 2017 9000 9240 9000 9180 47 +160.00(+1.77%)
Nov 09, 2017 9140 9240 9000 9020 54 -120.00(-1.31%)
Nov 08, 2017 9340 9360 9120 9140 32 -200.00(-2.14%)
Nov 07, 2017 9420 9460 9080 9340 38 -20.00(-0.21%)
Nov 06, 2017 9300 9469 9260 9360 37 +120.00(+1.30%)
Nov 03, 2017 9060 9300 9000 9240 53 +240.00(+2.67%)
Nov 02, 2017 9500 9500 8980 9000 47 -500.00(-5.26%)
Nov 01, 2017 9540 9818 9373 9500 36 +0.00(+0.00%)
Oct 31, 2017 9040 9560 8920 9500 52 +480.00(+5.32%)
Oct 30, 2017 9200 9440 8760 9020 59 -200.00(-2.17%)
Oct 27, 2017 9100 9380 9022 9220 59 +20.00(+0.22%)
Oct 26, 2017 9660 9685 9100 9200 79 -560.00(-5.74%)
Oct 25, 2017 10000 10180 9520 9760 56 -260.00(-2.59%)
Oct 24, 2017 10000 10200 9960 10020 42 +20.00(+0.20%)
Oct 23, 2017 10100 10340 9960 10000 76 +20.00(+0.20%)
Oct 20, 2017 10180 10500 9822 9980 103 -100.00(-0.99%)
Oct 19, 2017 10100 10360 9760 10080 101 -20.00(-0.20%)
Oct 18, 2017 10220 10500 10060 10100 75 -160.00(-1.56%)
Oct 17, 2017 9700 10380 9640 10260 64 +540.00(+5.56%)
Oct 16, 2017 10000 10180 9700 9720 83 -320.00(-3.19%)
Oct 13, 2017 10720 10740 9800 10040 134 -580.00(-5.46%)
Oct 12, 2017 10240 10800 9922 10620 123 +320.00(+3.11%)
Oct 11, 2017 9960 10320 9865 10300 88 +340.00(+3.41%)
Oct 10, 2017 10280 10280 9660 9960 167 -220.00(-2.16%)
Oct 09, 2017 10520 10660 10100 10180 193 -400.00(-3.78%)
Oct 06, 2017 10060 10800 10060 10580 220 +620.00(+6.22%)
Oct 05, 2017 9940 10640 9940 9960 365 +260.00(+2.68%)
Oct 04, 2017 9560 9798 9260 9700 152 +160.00(+1.68%)
Oct 03, 2017 9780 9840 9100 9540 155 -180.00(-1.85%)
Oct 02, 2017 9460 9806 9020 9720 244 +800.00(+8.97%)
Sep 29, 2017 8300 9120 8280 8920 214 +640.00(+7.73%)
Sep 28, 2017 8640 8880 8240 8280 183 -320.00(-3.72%)
Sep 27, 2017 8160 8680 8160 8600 141 +520.00(+6.44%)
Sep 26, 2017 8100 8300 8000 8080 96 +20.00(+0.25%)
Sep 25, 2017 8080 8260 7882 8060 167 +40.00(+0.50%)
Sep 22, 2017 7700 8200 7400 8020 322 +480.00(+6.37%)
Sep 21, 2017 7440 7580 7330 7540 82 +80.00(+1.07%)
Sep 20, 2017 7280 7460 7140 7460 59 +200.00(+2.75%)
Sep 19, 2017 7500 7500 7100 7260 71 -200.00(-2.68%)
Sep 18, 2017 7780 7800 7400 7460 78 -200.00(-2.61%)
Sep 15, 2017 7580 7660 7340 7660 156 +140.00(+1.86%)
Sep 14, 2017 7520 7580 7040 7520 513 +520.00(+7.43%)
Sep 13, 2017 7060 7200 6900 7000 84 -60.00(-0.85%)
Sep 12, 2017 7060 7280 7020 7060 93 +20.00(+0.28%)
Sep 11, 2017 7000 7120 6940 7040 92 +100.00(+1.44%)
Sep 08, 2017 6800 7160 6800 6940 263 +160.00(+2.36%)
Sep 07, 2017 6700 6900 6700 6780 172 +100.00(+1.50%)
Sep 06, 2017 6780 6860 6660 6680 66 -100.00(-1.47%)
Sep 05, 2017 6840 6930 6700 6780 56 -120.00(-1.74%)
Sep 01, 2017 6940 6960 6720 6900 101 +20.00(+0.29%)
Aug 31, 2017 6920 7040 6801 6880 97 +40.00(+0.58%)
Aug 30, 2017 6840 6960 6780 6840 106 +80.00(+1.18%)
Aug 29, 2017 6640 6840 6500 6760 112 +240.00(+3.68%)
Aug 28, 2017 6680 6780 6520 6520 75 -140.00(-2.10%)
Aug 25, 2017 6680 6780 6560 6660 58 +0.00(+0.00%)
Aug 24, 2017 6640 6740 6560 6660 58 +40.00(+0.60%)
Aug 23, 2017 6640 6700 6500 6620 37 -20.00(-0.30%)
Aug 22, 2017 6780 6780 6600 6640 50 -40.00(-0.60%)
Aug 21, 2017 6700 6800 6560 6680 50 -120.00(-1.76%)
Aug 18, 2017 6840 6880 6620 6800 39 -160.00(-2.30%)
Aug 17, 2017 6880 7050 6500 6960 126 +100.00(+1.46%)
Aug 16, 2017 6960 7013 6620 6860 103 -120.00(-1.72%)
Aug 15, 2017 6900 7080 6535 6980 82 +120.00(+1.75%)
Aug 14, 2017 6660 6920 6520 6860 146 +260.00(+3.94%)
Aug 11, 2017 6520 6740 6400 6600 117 +60.00(+0.92%)
Aug 10, 2017 6200 6540 6200 6540 138 +220.00(+3.48%)
Aug 09, 2017 6500 6640 6130 6320 247 -260.00(-3.95%)
Aug 08, 2017 6480 6580 6200 6580 221 +60.00(+0.92%)
Aug 07, 2017 6860 6880 6180 6520 311 -380.00(-5.51%)
Aug 04, 2017 6760 6920 6260 6900 420 +300.00(+4.55%)
Aug 03, 2017 7000 7260 6600 6600 1,854 -2540.00(-27.79%)
Aug 02, 2017 9220 9340 8820 9140 47 -60.00(-0.65%)
Aug 01, 2017 9480 9484 8800 9200 56 -280.00(-2.95%)
Jul 31, 2017 10120 10120 9060 9480 77 -420.00(-4.24%)
Jul 28, 2017 9360 11200 9240 9900 457 +700.00(+7.61%)
Jul 27, 2017 9520 9520 9020 9200 99 -340.00(-3.56%)
Jul 26, 2017 9820 9900 8500 9540 125 -340.00(-3.44%)
Jul 25, 2017 10520 10700 9880 9880 82 -500.00(-4.82%)
Jul 24, 2017 10400 10540 10080 10380 66 +0.00(+0.00%)
Jul 21, 2017 10720 10740 10120 10380 104 -360.00(-3.35%)
Jul 20, 2017 10900 9860 10740 210 +880.00(+8.92%)
Jul 19, 2017 8760 10240 8620 9860 276 +1520.00(+18.23%)
Jul 18, 2017 8520 8600 8100 8340 51 -20.00(-0.24%)
Jul 17, 2017 7940 8400 7904 8360 35 +400.00(+5.03%)
Jul 14, 2017 7900 8100 7760 7960 47 +80.00(+1.02%)
Jul 13, 2017 7780 7920 7720 7880 38 +140.00(+1.81%)
Jul 12, 2017 7600 7780 7500 7740 28 +240.00(+3.20%)
Jul 11, 2017 7520 7584 7436 7500 12 +40.00(+0.54%)
Jul 10, 2017 7460 7580 7410 7460 23 +0.00(+0.00%)
Jul 07, 2017 7420 7500 7400 7460 20 +20.00(+0.27%)
Jul 06, 2017 7520 7540 7380 7440 22 -60.00(-0.80%)
Jul 05, 2017 7680 7840 7380 7500 36 -160.00(-2.09%)
Jul 03, 2017 7520 7850 7500 7660 25 +160.00(+2.13%)
Jun 30, 2017 7700 7700 7380 7500 45 -20.00(-0.27%)
Jun 29, 2017 7700 7880 7140 7520 87 -200.00(-2.59%)
Jun 28, 2017 7820 7860 7560 7720 54 +0.00(+0.00%)
Jun 27, 2017 7600 7920 7600 7720 57 +120.00(+1.58%)
Jun 26, 2017 7760 8142 7600 7600 64 -80.00(-1.04%)
Jun 23, 2017 7760 8100 7660 7680 727 -140.00(-1.79%)
Jun 22, 2017 7840 8178 7600 7820 89 +40.00(+0.51%)
Jun 21, 2017 7820 8060 7690 7780 60 -40.00(-0.51%)
Jun 20, 2017 8500 8500 7560 7820 42 +0.00(+0.00%)
Jun 19, 2017 7440 7900 7240 7820 63 +480.00(+6.54%)
Jun 16, 2017 7340 7660 7160 7340 50 -140.00(-1.87%)
Jun 15, 2017 7480 7700 6800 7480 71 -20.00(-0.27%)
Jun 14, 2017 7360 7720 7160 7500 35 +140.00(+1.90%)
Jun 13, 2017 7420 7580 7300 7360 41 -60.00(-0.81%)
Jun 12, 2017 7500 7560 7260 7420 60 +0.00(+0.00%)
Jun 09, 2017 7800 7800 7220 7420 86 -380.00(-4.87%)
Jun 08, 2017 8020 8200 7760 7800 109 -240.00(-2.99%)
Jun 07, 2017 7900 8300 7600 8040 139 +180.00(+2.29%)
Jun 06, 2017 7540 7900 7380 7860 85 +300.00(+3.97%)
Jun 05, 2017 7300 7620 7120 7560 66 +280.00(+3.85%)
Jun 02, 2017 7120 7380 7020 7280 194 +160.00(+2.25%)
Jun 01, 2017 6580 7400 6520 7120 93 +560.00(+8.54%)
May 31, 2017 6740 6740 6060 6560 53 -160.00(-2.38%)
May 30, 2017 6880 6880 6700 6720 28 -180.00(-2.61%)
May 26, 2017 6795 6980 6680 6900 19 -20.00(-0.29%)
May 25, 2017 6980 7160 6680 6920 70 -40.00(-0.57%)
May 24, 2017 6800 7120 6720 6960 40 +240.00(+3.57%)
May 23, 2017 6680 6971 6660 6720 28 +40.00(+0.60%)
May 22, 2017 6700 6861 6600 6680 20 -60.00(-0.89%)
May 19, 2017 6860 6960 6620 6740 41 -80.00(-1.17%)
May 18, 2017 6680 6920 6420 6820 37 +40.00(+0.59%)
May 17, 2017 6880 6920 6740 6780 46 -160.00(-2.31%)
May 16, 2017 7100 7100 6800 6940 69 -160.00(-2.25%)
May 15, 2017 7020 7300 6750 7100 85 +80.00(+1.14%)
May 12, 2017 7120 7620 7000 7020 89 +20.00(+0.29%)
May 11, 2017 6920 7800 6600 7000 103 +80.00(+1.16%)
May 10, 2017 6580 6980 6500 6920 60 +300.00(+4.53%)
May 09, 2017 6500 6800 6400 6620 61 -140.00(-2.07%)
May 08, 2017 6700 6900 6440 6760 51 +20.00(+0.30%)
May 05, 2017 6960 7000 6640 6740 63 -200.00(-2.88%)
May 04, 2017 7020 7100 6740 6940 122 -40.00(-0.57%)
May 03, 2017 7100 7100 6808 6980 107 -180.00(-2.51%)
May 02, 2017 7120 7420 6900 7160 104 -40.00(-0.56%)
May 01, 2017 7200 7560 7160 7200 111 +20.00(+0.28%)
Apr 28, 2017 6580 7680 6580 7180 427 +620.00(+9.45%)
Apr 27, 2017 6600 6700 6500 6560 81 -40.00(-0.61%)
Apr 26, 2017 6420 6780 6420 6600 71 +180.00(+2.80%)
Apr 25, 2017 6220 6600 6120 6420 112 +260.00(+4.22%)
Apr 24, 2017 6100 6240 6020 6160 54 +100.00(+1.65%)
Apr 21, 2017 6080 6120 5920 6060 69 -40.00(-0.66%)
Apr 20, 2017 6100 6260 6040 6100 42 +60.00(+0.99%)
Apr 19, 2017 6060 6292 5900 6040 54 +40.00(+0.67%)
Apr 18, 2017 6100 6100 5900 6000 32 -120.00(-1.96%)
Apr 17, 2017 6000 6200 5940 6120 45 +160.00(+2.68%)
Apr 13, 2017 5960 6200 5900 5960 69 +20.00(+0.34%)
Apr 12, 2017 6160 6180 5900 5940 48 -280.00(-4.50%)
Apr 11, 2017 6200 6400 6060 6220 86 +300.00(+5.07%)
Apr 10, 2017 5940 6020 5863 5920 31 +40.00(+0.68%)
Apr 07, 2017 6120 6220 5880 5880 175 -200.00(-3.29%)
Apr 06, 2017 5960 6180 5806 6080 83 +140.00(+2.36%)
Apr 05, 2017 6240 6480 5860 5940 242 -340.00(-5.41%)
Apr 04, 2017 6220 6600 6092 6280 133 +20.00(+0.32%)
Apr 03, 2017 6460 6460 6060 6260 102 -150.00(-2.34%)
Mar 31, 2017 6560 6777 6320 6410 104 -170.00(-2.58%)
Mar 30, 2017 7040 7080 6220 6580 353 -400.00(-5.73%)
Mar 29, 2017 6380 7280 6184 6980 549 +660.00(+10.44%)
Mar 28, 2017 6040 6400 5980 6320 160 +320.00(+5.33%)
Mar 27, 2017 5880 6160 5700 6000 129 +80.00(+1.35%)
Mar 24, 2017 5960 6460 5760 5920 345 +0.00(+0.00%)
Mar 23, 2017 5400 6000 5320 5920 227 +540.00(+10.04%)
Mar 22, 2017 5300 5380 5200 5380 95 +180.00(+3.46%)
Mar 21, 2017 5440 5445 5200 5200 122 -220.00(-4.06%)
Mar 20, 2017 5760 5800 5320 5420 126 -460.00(-7.82%)
Mar 17, 2017 5440 6560 5400 5880 1,387 +500.00(+9.29%)
Mar 16, 2017 4720 5760 4680 5380 644 +660.00(+13.98%)
Mar 15, 2017 4500 4740 4500 4720 165 +260.00(+5.83%)
Mar 14, 2017 4740 4800 4460 4460 98 -280.00(-5.91%)
Mar 13, 2017 4860 4890 4700 4740 51 -60.00(-1.25%)
Mar 10, 2017 4900 4940 4500 4800 85 -40.00(-0.83%)
Mar 09, 2017 4300 4880 4220 4840 153 +540.00(+12.56%)
Mar 08, 2017 4120 4360 4120 4300 60 +220.00(+5.39%)
Mar 07, 2017 4240 4280 4020 4080 78 -200.00(-4.67%)
Mar 06, 2017 4360 4416 4200 4280 52 -100.00(-2.28%)
Mar 03, 2017 4440 4486 4340 4380 30 -60.00(-1.35%)
Mar 02, 2017 4400 4580 4360 4440 93 +40.00(+0.91%)
Mar 01, 2017 4460 4580 4320 4400 65 -40.00(-0.90%)
Feb 28, 2017 4560 4580 4320 4440 25 -140.00(-3.06%)
Feb 27, 2017 4460 4600 4300 4580 45 +100.00(+2.23%)
Feb 24, 2017 4460 4589 4340 4480 85 +0.00(+0.00%)
Feb 23, 2017 4660 4720 4300 4480 63 -200.00(-4.27%)
Feb 22, 2017 4820 4860 4660 4680 131 -140.00(-2.90%)
Feb 21, 2017 4920 4960 4660 4820 79 -140.00(-2.82%)
Feb 17, 2017 4960 4960 4960 0 +20.00(+0.40%)
Feb 16, 2017 5000 5058 4860 4940 59 -60.00(-1.20%)
Feb 15, 2017 4720 5120 4720 5000 140 +320.00(+6.84%)
Feb 14, 2017 4480 4700 4400 4680 102 +200.00(+4.46%)
Feb 13, 2017 4560 4600 4400 4480 78 -60.00(-1.32%)
Feb 10, 2017 4600 4600 4420 4540 40 -20.00(-0.44%)
Feb 09, 2017 4580 4720 4520 4560 36 +0.00(+0.00%)
Feb 08, 2017 4740 4760 4500 4560 50 -180.00(-3.80%)
Feb 07, 2017 4600 4780 4520 4740 96 +160.00(+3.49%)
Feb 06, 2017 4620 4640 4500 4580 55 -80.00(-1.72%)
Feb 03, 2017 4420 4700 4360 4660 98 +240.00(+5.43%)
Feb 02, 2017 4500 4560 4400 4420 49 -80.00(-1.78%)
Feb 01, 2017 4620 4620 4460 4500 43 -100.00(-2.17%)
Jan 31, 2017 4540 4640 4440 4600 98 +80.00(+1.77%)
Jan 30, 2017 4520 4606 4420 4520 95 -40.00(-0.88%)
Jan 27, 2017 4480 4660 4420 4560 81 +80.00(+1.79%)
Jan 26, 2017 4540 4540 4280 4480 106 -40.00(-0.88%)
Jan 25, 2017 4260 4590 4140 4520 215 +300.00(+7.11%)
Jan 24, 2017 4400 4420 4140 4220 93 -140.00(-3.21%)
Jan 23, 2017 4620 4620 4180 4360 196 -280.00(-6.03%)
Jan 20, 2017 4760 4780 4540 4640 90 -100.00(-2.11%)
Jan 19, 2017 4880 4900 4660 4740 185 -140.00(-2.87%)
Jan 18, 2017 5060 5100 4726 4880 171 -200.00(-3.94%)
Jan 17, 2017 5000 5160 4940 5080 248 +40.00(+0.79%)
Jan 13, 2017 5040 5040 5040 0 -80.00(-1.56%)
Jan 12, 2017 5300 5300 5020 5120 204 -180.00(-3.40%)
Jan 11, 2017 5460 5460 5160 5300 191 -140.00(-2.57%)
Jan 10, 2017 6000 6000 5160 5440 437 -140.00(-2.51%)
Jan 09, 2017 5480 6200 5300 5580 1,027 +200.00(+3.72%)
Jan 06, 2017 5080 5400 4900 5380 757 +340.00(+6.75%)
Jan 05, 2017 5420 5420 4800 5040 1,201 -220.00(-4.18%)
Jan 04, 2017 3860 5880 3640 5260 9,275 -4740.00(-47.40%)
Jan 03, 2017 11540 11627 8920 10000 1,160 -1400.00(-12.28%)
Dec 30, 2016 11400 11400 11400 0 -660.00(-5.47%)
Dec 29, 2016 12300 12846 11920 12060 106 -200.00(-1.63%)
Dec 28, 2016 12880 12980 12200 12260 81 -760.00(-5.84%)
Dec 27, 2016 13140 13320 12800 13020 41 -220.00(-1.66%)
Dec 23, 2016 13240 13240 13240 0 +140.00(+1.07%)
Dec 22, 2016 12900 13140 12700 13100 65 +120.00(+0.92%)
Dec 21, 2016 13520 13660 12774 12980 78 -480.00(-3.57%)
Dec 20, 2016 13860 13880 13340 13460 107 -280.00(-2.04%)
Dec 19, 2016 13600 14120 13420 13740 167 +240.00(+1.78%)
Dec 16, 2016 13160 13900 13160 13500 175 +420.00(+3.21%)
Dec 15, 2016 13270 13444 13020 13080 24 -140.00(-1.06%)
Dec 14, 2016 13320 13480 13080 13220 22 -220.00(-1.64%)
Dec 13, 2016 13620 13732 13235 13440 32 +0.00(+0.00%)
Dec 12, 2016 13420 13610 13180 13440 29 +20.00(+0.15%)
Dec 09, 2016 13640 13760 13360 13420 63 -100.00(-0.74%)
Dec 08, 2016 13460 13710 13200 13520 58 +120.00(+0.90%)
Dec 07, 2016 13700 13720 13340 13400 142 -300.00(-2.19%)
Dec 06, 2016 13920 13930 13500 13700 24 -220.00(-1.58%)
Dec 05, 2016 13520 14000 13520 13920 39 +400.00(+2.96%)
Dec 02, 2016 13500 13880 13500 13520 24 +20.00(+0.15%)
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.