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 29, 2019 4120 4200 3940 4200 454 +80.00(+1.94%)
Nov 27, 2019 4240 4300 4040 4120 1,326 -60.00(-1.44%)
Nov 26, 2019 3900 4780 3880 4180 3,314 +380.00(+10.00%)
Nov 25, 2019 3520 3900 3520 3800 1,491 +320.00(+9.20%)
Nov 22, 2019 3520 3560 3320 3480 678 +0.00(+0.00%)
Nov 21, 2019 3480 3620 3420 3480 731 -60.00(-1.69%)
Nov 20, 2019 3300 3540 3260 3540 1,319 +40.00(+1.14%)
Nov 19, 2019 3140 3800 2960 3500 4,983 +760.00(+27.74%)
Nov 18, 2019 2940 2980 2700 2740 1,751 -240.00(-8.05%)
Nov 15, 2019 3300 3800 2800 2980 8,667 -1780.00(-37.39%)
Nov 14, 2019 4400 4960 4300 4760 6,186 +440.00(+10.19%)
Nov 13, 2019 4420 4420 4040 4320 1,928 -100.00(-2.26%)
Nov 12, 2019 4700 4700 4360 4420 2,138 +140.00(+3.27%)
Nov 11, 2019 3960 4580 3920 4280 2,433 -80.00(-1.83%)
Nov 08, 2019 3800 4480 3700 4360 4,403 +300.00(+7.39%)
Nov 07, 2019 4400 4580 3880 4060 3,873 -880.00(-17.81%)
Nov 06, 2019 5640 5940 3860 4940 16,230 +140.00(+2.92%)
Nov 05, 2019 4040 4860 4040 4800 16,466 +1240.00(+34.83%)
Nov 04, 2019 3000 3780 2900 3560 14,411 +860.00(+31.85%)
Nov 01, 2019 2420 2720 2300 2700 6,308 +300.00(+12.50%)
Oct 31, 2019 3000 3080 2060 2400 30,010 +1630.00(+211.69%)
Oct 30, 2019 741.20 741.20 770.00 6 +28.80(+3.89%)
Oct 29, 2019 963.40 978.40 700.00 741.20 5,038 -158.80(-17.64%)
Oct 28, 2019 1400 1500 900.00 900.00 11,895 -1320.00(-59.46%)
Oct 25, 2019 2300 2300 2200 2220 802 -60.00(-2.63%)
Oct 24, 2019 2400 2420 2240 2280 1,165 -100.00(-4.20%)
Oct 23, 2019 2400 2460 2340 2380 651 +0.00(+0.00%)
Oct 22, 2019 2440 2580 2380 2380 763 -80.00(-3.25%)
Oct 21, 2019 2400 2480 2360 2460 351 +80.00(+3.36%)
Oct 18, 2019 2380 2440 2330 2380 297 +0.00(+0.00%)
Oct 17, 2019 2500 2520 2360 2380 588 -100.00(-4.03%)
Oct 16, 2019 2520 2580 2420 2480 495 -20.00(-0.80%)
Oct 15, 2019 2320 2580 2300 2500 1,067 +180.00(+7.76%)
Oct 14, 2019 2260 2320 2240 2320 334 +60.00(+2.65%)
Oct 11, 2019 2300 2300 2220 2260 563 +0.00(+0.00%)
Oct 10, 2019 2300 2340 2240 2260 443 -60.00(-2.59%)
Oct 09, 2019 2400 2448 2280 2320 441 -60.00(-2.52%)
Oct 08, 2019 2360 2440 2280 2380 547 +20.00(+0.85%)
Oct 07, 2019 2240 2400 2220 2360 724 +160.00(+7.27%)
Oct 04, 2019 2260 2300 2180 2200 343 -40.00(-1.79%)
Oct 03, 2019 2240 2360 2200 2240 977 +40.00(+1.82%)
Oct 02, 2019 2260 2320 2160 2200 636 -80.00(-3.51%)
Oct 01, 2019 2400 2460 2220 2280 537 -80.00(-3.39%)
Sep 30, 2019 2320 2560 2280 2360 688 +120.00(+5.36%)
Sep 27, 2019 2100 2520 2100 2240 1,432 +140.00(+6.67%)
Sep 26, 2019 2100 2160 2080 2100 617 +20.00(+0.96%)
Sep 25, 2019 2200 2240 2080 2080 735 -120.00(-5.45%)
Sep 24, 2019 2300 2300 2140 2200 526 -80.00(-3.51%)
Sep 23, 2019 2300 2400 2220 2280 371 -40.00(-1.72%)
Sep 20, 2019 2360 2360 2260 2320 399 -40.00(-1.69%)
Sep 19, 2019 2560 2580 2300 2360 686 -220.00(-8.53%)
Sep 18, 2019 2660 2680 2520 2580 334 -20.00(-0.77%)
Sep 17, 2019 2780 2804 2600 2600 444 -180.00(-6.47%)
Sep 16, 2019 2900 2911 2740 2780 303 -100.00(-3.47%)
Sep 13, 2019 3000 3017 2820 2880 456 -120.00(-4.00%)
Sep 12, 2019 3080 3100 2940 3000 507 +80.00(+2.74%)
Sep 11, 2019 2780 3180 2720 2920 1,067 +200.00(+7.35%)
Sep 10, 2019 2700 2840 2680 2720 382 +0.00(+0.00%)
Sep 09, 2019 2780 2800 2640 2720 393 -20.00(-0.73%)
Sep 06, 2019 2560 2860 2560 2740 1,129 +240.00(+9.60%)
Sep 05, 2019 2260 2600 2200 2500 371 +220.00(+9.65%)
Sep 04, 2019 2240 2300 2180 2280 204 +40.00(+1.79%)
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.