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, 2020 5520 5660 5420 5640 782 +160.00(+2.92%)
Nov 27, 2020 5540 5670 5400 5480 437 -80.00(-1.44%)
Nov 25, 2020 5660 5760 5480 5560 543 -80.00(-1.42%)
Nov 24, 2020 5480 5660 5360 5640 680 +200.00(+3.68%)
Nov 23, 2020 5600 5620 5420 5440 781 -220.00(-3.89%)
Nov 20, 2020 5640 5760 5600 5660 331 -60.00(-1.05%)
Nov 19, 2020 5700 5800 5620 5720 369 +40.00(+0.70%)
Nov 18, 2020 5780 5880 5680 5680 559 -180.00(-3.07%)
Nov 17, 2020 5840 5920 5780 5860 209 +0.00(+0.00%)
Nov 16, 2020 5800 5940 5720 5860 394 +120.00(+2.09%)
Nov 13, 2020 5840 5880 5600 5740 582 -100.00(-1.71%)
Nov 12, 2020 5840 5900 5800 5840 392 +0.00(+0.00%)
Nov 11, 2020 5840 5940 5760 5840 301 +20.00(+0.34%)
Nov 10, 2020 5860 5860 5580 5820 369 +40.00(+0.69%)
Nov 09, 2020 5840 6100 5760 5780 509 -60.00(-1.03%)
Nov 06, 2020 5940 5940 5700 5840 239 -100.00(-1.68%)
Nov 05, 2020 5920 6040 5840 5940 210 +0.00(+0.00%)
Nov 04, 2020 5840 6020 5820 5940 241 +40.00(+0.68%)
Nov 03, 2020 5840 6040 5780 5900 370 +140.00(+2.43%)
Nov 02, 2020 5500 5760 5360 5760 398 +320.00(+5.88%)
Oct 30, 2020 5860 5880 5420 5440 602 -480.00(-8.11%)
Oct 29, 2020 5740 5920 5600 5920 287 +180.00(+3.14%)
Oct 28, 2020 5740 6060 5620 5740 576 -120.00(-2.05%)
Oct 27, 2020 5760 5980 5640 5860 410 +120.00(+2.09%)
Oct 26, 2020 5880 6000 5700 5740 524 -240.00(-4.01%)
Oct 23, 2020 6080 6080 5840 5980 398 -40.00(-0.66%)
Oct 22, 2020 5960 6120 5900 6020 249 +80.00(+1.35%)
Oct 21, 2020 6000 6080 5920 5940 187 -20.00(-0.34%)
Oct 20, 2020 6100 6200 5940 5960 345 -80.00(-1.32%)
Oct 19, 2020 6140 6220 6020 6040 206 -120.00(-1.95%)
Oct 16, 2020 6160 6210 6096 6160 212 -20.00(-0.32%)
Oct 15, 2020 6000 6180 5840 6180 318 +120.00(+1.98%)
Oct 14, 2020 6400 6420 6040 6060 423 -340.00(-5.31%)
Oct 13, 2020 6360 6460 6200 6400 238 +60.00(+0.95%)
Oct 12, 2020 6520 6560 6320 6340 293 -160.00(-2.46%)
Oct 09, 2020 6360 6500 6320 6500 339 +200.00(+3.17%)
Oct 08, 2020 6500 6580 6240 6300 381 -180.00(-2.78%)
Oct 07, 2020 6200 6500 6160 6480 365 +280.00(+4.52%)
Oct 06, 2020 6440 6600 6120 6200 392 -180.00(-2.82%)
Oct 05, 2020 6100 6540 6024 6380 504 +260.00(+4.25%)
Oct 02, 2020 5920 6120 5882 6120 307 +20.00(+0.33%)
Oct 01, 2020 6080 6120 5920 6100 348 +20.00(+0.33%)
Sep 30, 2020 6220 6240 5900 6080 473 -140.00(-2.25%)
Sep 29, 2020 5780 6220 5680 6220 947 +540.00(+9.51%)
Sep 28, 2020 5800 5920 5440 5680 887 -80.00(-1.39%)
Sep 25, 2020 5640 5780 5560 5760 488 +160.00(+2.86%)
Sep 24, 2020 5700 5880 5440 5600 931 -120.00(-2.10%)
Sep 23, 2020 6300 6380 5660 5720 765 -500.00(-8.04%)
Sep 22, 2020 6820 6920 6120 6220 1,176 -600.00(-8.80%)
Sep 21, 2020 7620 7680 6640 6820 1,362 -780.00(-10.26%)
Sep 18, 2020 7500 7680 7380 7600 796 +220.00(+2.98%)
Sep 17, 2020 7500 7560 7240 7380 557 -180.00(-2.38%)
Sep 16, 2020 7440 7680 7400 7560 650 +140.00(+1.89%)
Sep 15, 2020 7600 7780 7300 7420 660 -60.00(-0.80%)
Sep 14, 2020 7380 7740 7180 7480 1,017 +220.00(+3.03%)
Sep 11, 2020 7220 7480 6760 7260 1,072 +180.00(+2.54%)
Sep 10, 2020 6400 7500 6320 7080 1,931 +760.00(+12.03%)
Sep 09, 2020 6160 6540 6120 6320 719 +300.00(+4.98%)
Sep 08, 2020 5740 6300 5680 6020 626 +160.00(+2.73%)
Sep 04, 2020 5920 5960 5340 5860 742 +0.00(+0.00%)
Sep 03, 2020 6000 6120 5800 5860 437 -220.00(-3.62%)
Sep 02, 2020 5960 6120 5820 6080 432 +180.00(+3.05%)
Sep 01, 2020 6340 6520 5840 5900 928 -500.00(-7.81%)
Aug 31, 2020 6100 6580 5980 6400 721 +300.00(+4.92%)
Aug 28, 2020 6020 6100 5840 6100 295 +140.00(+2.35%)
Aug 27, 2020 6180 6220 5940 5960 473 -200.00(-3.25%)
Aug 26, 2020 6360 6360 5960 6160 749 -220.00(-3.45%)
Aug 25, 2020 5880 6400 5740 6380 853 +520.00(+8.87%)
Aug 24, 2020 5900 5940 5700 5860 493 +40.00(+0.69%)
Aug 21, 2020 5860 5897 5620 5820 415 -60.00(-1.02%)
Aug 20, 2020 5860 6000 5760 5880 423 +40.00(+0.68%)
Aug 19, 2020 5720 6100 5660 5840 832 +160.00(+2.82%)
Aug 18, 2020 5720 5840 5520 5680 717 -60.00(-1.05%)
Aug 17, 2020 5700 5980 5580 5740 1,038 +60.00(+1.06%)
Aug 14, 2020 4980 5800 4960 5680 2,029 +780.00(+15.92%)
Aug 13, 2020 4860 4940 4800 4900 408 +100.00(+2.08%)
Aug 12, 2020 5400 5400 4760 4800 1,026 -380.00(-7.34%)
Aug 11, 2020 5500 5500 5160 5180 580 -200.00(-3.72%)
Aug 10, 2020 5460 5460 5300 5380 529 +80.00(+1.51%)
Aug 07, 2020 5300 5423 5200 5300 570 -20.00(-0.38%)
Aug 06, 2020 5340 5380 5180 5320 385 -80.00(-1.48%)
Aug 05, 2020 5400 5400 5140 5400 517 +40.00(+0.75%)
Aug 04, 2020 5340 5400 5160 5360 530 +140.00(+2.68%)
Aug 03, 2020 5060 5360 5020 5220 471 +220.00(+4.40%)
Jul 31, 2020 5160 5182 4800 5000 639 -100.00(-1.96%)
Jul 30, 2020 4840 5260 4800 5100 654 +220.00(+4.51%)
Jul 29, 2020 4780 4960 4640 4880 534 +80.00(+1.67%)
Jul 28, 2020 4860 4900 4740 4800 346 -60.00(-1.23%)
Jul 27, 2020 4880 4940 4720 4860 508 -40.00(-0.82%)
Jul 24, 2020 4960 5030 4860 4900 357 -140.00(-2.78%)
Jul 23, 2020 5000 5200 4960 5040 441 +0.00(+0.00%)
Jul 22, 2020 5060 5140 4940 5040 352 -60.00(-1.18%)
Jul 21, 2020 5100 5260 4980 5100 501 +40.00(+0.79%)
Jul 20, 2020 5080 5260 5020 5060 434 -20.00(-0.39%)
Jul 17, 2020 5100 5300 5060 5080 412 -40.00(-0.78%)
Jul 16, 2020 5060 5160 4920 5120 362 +40.00(+0.79%)
Jul 15, 2020 4960 5160 4900 5080 470 +200.00(+4.10%)
Jul 14, 2020 4780 4900 4640 4880 517 +120.00(+2.52%)
Jul 13, 2020 5040 5180 4700 4760 689 -240.00(-4.80%)
Jul 10, 2020 5140 5140 4940 5000 814 -140.00(-2.72%)
Jul 09, 2020 5480 5520 5100 5140 844 -340.00(-6.20%)
Jul 08, 2020 5340 5500 5300 5480 535 +160.00(+3.01%)
Jul 07, 2020 5560 5560 5320 5320 684 -240.00(-4.32%)
Jul 06, 2020 5680 5700 5480 5560 967 -100.00(-1.77%)
Jul 02, 2020 5700 5700 5440 5660 793 +40.00(+0.71%)
Jul 01, 2020 5500 5700 5440 5620 777 +60.00(+1.08%)
Jun 30, 2020 5500 5580 5340 5560 847 +40.00(+0.72%)
Jun 29, 2020 5700 5800 5340 5520 1,356 -120.00(-2.13%)
Jun 26, 2020 5960 5960 5600 5640 5,480 -320.00(-5.37%)
Jun 25, 2020 5820 6160 5760 5960 1,275 +160.00(+2.76%)
Jun 24, 2020 5660 5960 5620 5800 1,214 +140.00(+2.47%)
Jun 23, 2020 5840 5880 5640 5660 784 -80.00(-1.39%)
Jun 22, 2020 5940 6060 5640 5740 1,079 -180.00(-3.04%)
Jun 19, 2020 5620 5920 5600 5920 1,398 +380.00(+6.86%)
Jun 18, 2020 5600 5780 5520 5540 536 -80.00(-1.42%)
Jun 17, 2020 5680 5820 5600 5620 586 -60.00(-1.06%)
Jun 16, 2020 5820 5880 5640 5680 667 -60.00(-1.05%)
Jun 15, 2020 5500 5780 5400 5740 804 +160.00(+2.87%)
Jun 12, 2020 5700 5800 5460 5580 804 +220.00(+4.10%)
Jun 11, 2020 5800 5860 5280 5360 1,897 -460.00(-7.90%)
Jun 10, 2020 5640 6100 5600 5820 1,403 +220.00(+3.93%)
Jun 09, 2020 5700 5800 5460 5600 791 -100.00(-1.75%)
Jun 08, 2020 5760 5920 5620 5700 841 -40.00(-0.70%)
Jun 05, 2020 5800 5940 5640 5740 811 +40.00(+0.70%)
Jun 04, 2020 5700 5860 5620 5700 511 +40.00(+0.71%)
Jun 03, 2020 5940 6060 5620 5660 907 -180.00(-3.08%)
Jun 02, 2020 5940 6120 5820 5840 755 +0.00(+0.00%)
Jun 01, 2020 5700 6100 5600 5840 763 +200.00(+3.55%)
May 29, 2020 5920 6020 5520 5640 761 -160.00(-2.76%)
May 28, 2020 6300 6580 5740 5800 1,753 -580.00(-9.09%)
May 27, 2020 5800 6440 5640 6380 1,886 +600.00(+10.38%)
May 26, 2020 5780 5900 5660 5780 859 +60.00(+1.05%)
May 22, 2020 5700 5740 5540 5720 446 +40.00(+0.70%)
May 21, 2020 5760 5800 5560 5680 579 -40.00(-0.70%)
May 20, 2020 5760 5820 5480 5720 756 +60.00(+1.06%)
May 19, 2020 5640 5880 5620 5660 809 -20.00(-0.35%)
May 18, 2020 5280 5780 5220 5680 1,177 +500.00(+9.65%)
May 15, 2020 5180 5560 5140 5180 869 -140.00(-2.63%)
May 14, 2020 5380 5480 5140 5320 609 -120.00(-2.21%)
May 13, 2020 5700 5780 5120 5440 854 -60.00(-1.09%)
May 12, 2020 5840 5860 5460 5500 963 -200.00(-3.51%)
May 11, 2020 5360 5900 5320 5700 1,340 +520.00(+10.04%)
May 08, 2020 4920 5299 4840 5180 992 +300.00(+6.15%)
May 07, 2020 4800 4960 4640 4880 1,126 -40.00(-0.81%)
May 06, 2020 5080 5300 4280 4920 2,796 -740.00(-13.07%)
May 05, 2020 5720 5940 5420 5660 2,177 +140.00(+2.54%)
May 04, 2020 6000 6700 5320 5520 4,393 -20.00(-0.36%)
May 01, 2020 4920 5900 4820 5540 3,425 +700.00(+14.46%)
Apr 30, 2020 5180 5180 4800 4840 710 -220.00(-4.35%)
Apr 29, 2020 5240 5280 5000 5060 824 +0.00(+0.00%)
Apr 28, 2020 4940 5100 4740 5060 706 +280.00(+5.86%)
Apr 27, 2020 4660 5100 4600 4780 1,118 +180.00(+3.91%)
Apr 24, 2020 4520 4640 4314 4600 582 +140.00(+3.14%)
Apr 23, 2020 4380 4580 4300 4460 624 +80.00(+1.83%)
Apr 22, 2020 4320 4440 4200 4380 495 +180.00(+4.29%)
Apr 21, 2020 4320 4430 4130 4200 712 -160.00(-3.67%)
Apr 20, 2020 4460 4540 4260 4360 782 -100.00(-2.24%)
Apr 17, 2020 4500 4540 4220 4460 599 +0.00(+0.00%)
Apr 16, 2020 4520 4560 4220 4460 546 -40.00(-0.89%)
Apr 15, 2020 4560 4580 4140 4500 839 -140.00(-3.02%)
Apr 14, 2020 4860 5140 4520 4640 1,205 -100.00(-2.11%)
Apr 13, 2020 4520 4780 4220 4740 1,000 +380.00(+8.72%)
Apr 09, 2020 3940 4400 3740 4360 1,383 +560.00(+14.74%)
Apr 08, 2020 3700 3840 3640 3800 701 +180.00(+4.97%)
Apr 07, 2020 3840 3860 3580 3620 847 -160.00(-4.23%)
Apr 06, 2020 3880 3940 3640 3780 597 +80.00(+2.16%)
Apr 03, 2020 3680 3760 3500 3700 507 +20.00(+0.54%)
Apr 02, 2020 3780 3880 3620 3680 492 -40.00(-1.08%)
Apr 01, 2020 3700 3880 3600 3720 430 +0.00(+0.00%)
Mar 31, 2020 4320 4460 3700 3720 1,104 -580.00(-13.49%)
Mar 30, 2020 4100 4500 3980 4300 873 +200.00(+4.88%)
Mar 27, 2020 3900 4100 3720 4100 744 +80.00(+1.99%)
Mar 26, 2020 3920 4180 3880 4020 1,028 +160.00(+4.15%)
Mar 25, 2020 3840 4000 3500 3860 1,180 +100.00(+2.66%)
Mar 24, 2020 3360 3800 3260 3760 2,169 +600.00(+18.99%)
Mar 23, 2020 3240 3380 2900 3160 1,188 -80.00(-2.47%)
Mar 20, 2020 3300 3340 3120 3240 901 +0.00(+0.00%)
Mar 19, 2020 3240 3520 3160 3240 902 -100.00(-2.99%)
Mar 18, 2020 3340 3620 3200 3340 993 -220.00(-6.18%)
Mar 17, 2020 3520 3700 3140 3560 1,272 +220.00(+6.59%)
Mar 16, 2020 3300 3740 3040 3340 1,644 -580.00(-14.80%)
Mar 13, 2020 3500 3920 2900 3920 2,951 +560.00(+16.67%)
Mar 12, 2020 2980 3600 2700 3360 1,705 -520.00(-13.40%)
Mar 11, 2020 4180 4300 3640 3880 1,884 -340.00(-8.06%)
Mar 10, 2020 4540 4580 4220 4220 1,027 -140.00(-3.21%)
Mar 09, 2020 4800 4800 4100 4360 1,966 -760.00(-14.84%)
Mar 06, 2020 4800 5900 4690 5120 4,579 +480.00(+10.34%)
Mar 05, 2020 4580 5080 4560 4640 1,782 -40.00(-0.85%)
Mar 04, 2020 4780 4860 4220 4680 2,575 +40.00(+0.86%)
Mar 03, 2020 5140 5200 4600 4640 2,213 -440.00(-8.66%)
Mar 02, 2020 5380 5400 4900 5080 1,396 -270.00(-5.05%)
Feb 28, 2020 5000 5640 4900 5350 1,865 -130.00(-2.37%)
Feb 27, 2020 6000 6000 4880 5480 3,869 -800.00(-12.74%)
Feb 26, 2020 6180 6620 6020 6280 3,882 +240.00(+3.97%)
Feb 25, 2020 6160 6360 6000 6040 1,939 -60.00(-0.98%)
Feb 24, 2020 6000 6360 5960 6100 1,870 -90.00(-1.45%)
Feb 21, 2020 6160 6480 6060 6190 4,420 -970.00(-13.55%)
Feb 20, 2020 7260 7260 6740 7160 2,451 -160.00(-2.19%)
Feb 19, 2020 8000 8000 6600 7320 3,678 -560.00(-7.11%)
Feb 18, 2020 8000 8600 7480 7880 6,457 -260.00(-3.19%)
Feb 14, 2020 8360 8480 7140 8140 3,459 -120.00(-1.45%)
Feb 13, 2020 8680 8700 5440 8260 6,728 -380.00(-4.40%)
Feb 12, 2020 9300 9540 8400 8640 3,731 -160.00(-1.82%)
Feb 11, 2020 8640 9280 8300 8800 3,902 +780.00(+9.73%)
Feb 10, 2020 8100 8320 7920 8020 1,854 +160.00(+2.04%)
Feb 07, 2020 7400 8060 7240 7860 1,669 +480.00(+6.50%)
Feb 06, 2020 7200 7500 7060 7380 759 +200.00(+2.79%)
Feb 05, 2020 7340 7500 7020 7180 1,076 -300.00(-4.01%)
Feb 04, 2020 7600 7620 7080 7480 1,190 +40.00(+0.54%)
Feb 03, 2020 7340 7760 7300 7440 951 +40.00(+0.54%)
Jan 31, 2020 7600 7601 6720 7400 1,123 -320.00(-4.15%)
Jan 30, 2020 7600 7880 7200 7720 1,306 +40.00(+0.52%)
Jan 29, 2020 8200 8400 7380 7680 3,116 -160.00(-2.04%)
Jan 28, 2020 7000 7920 6840 7840 2,768 +1020.00(+14.96%)
Jan 27, 2020 6640 7100 6420 6820 1,516 +120.00(+1.79%)
Jan 24, 2020 6280 7160 6280 6700 3,254 +540.00(+8.77%)
Jan 23, 2020 5900 6180 5600 6160 2,082 +500.00(+8.83%)
Jan 22, 2020 5580 5800 5400 5660 954 +80.00(+1.43%)
Jan 21, 2020 5660 5840 5340 5580 1,152 -60.00(-1.06%)
Jan 17, 2020 5860 5860 5640 5640 880 -220.00(-3.75%)
Jan 16, 2020 5760 5980 5640 5860 967 +180.00(+3.17%)
Jan 15, 2020 6000 6060 5600 5680 1,300 -420.00(-6.89%)
Jan 14, 2020 5920 6160 5800 6100 802 +220.00(+3.74%)
Jan 13, 2020 5940 6040 5740 5880 935 -20.00(-0.34%)
Jan 10, 2020 6000 6020 5740 5900 843 -40.00(-0.67%)
Jan 09, 2020 6040 6200 5740 5940 1,150 +100.00(+1.71%)
Jan 08, 2020 5620 5940 5600 5840 735 +120.00(+2.10%)
Jan 07, 2020 5700 5800 5480 5720 768 +20.00(+0.35%)
Jan 06, 2020 5740 6240 5620 5700 1,740 -100.00(-1.72%)
Jan 03, 2020 5660 5880 5500 5800 1,152 -140.00(-2.36%)
Jan 02, 2020 5120 6000 5000 5940 3,372 +940.00(+18.80%)
Dec 31, 2019 4900 5160 4900 5000 727 +80.00(+1.63%)
Dec 30, 2019 4680 5100 4520 4920 779 +60.00(+1.23%)
Dec 27, 2019 4900 4960 4440 4860 1,008 -120.00(-2.41%)
Dec 26, 2019 5280 5300 4860 4980 1,093 -240.00(-4.60%)
Dec 24, 2019 5420 5460 4260 5220 1,996 -140.00(-2.61%)
Dec 23, 2019 5120 5400 5000 5360 2,560 +360.00(+7.20%)
Dec 20, 2019 4700 5000 4640 5000 1,726 +400.00(+8.70%)
Dec 19, 2019 4300 4680 4240 4600 1,809 +300.00(+6.98%)
Dec 18, 2019 4260 4300 4100 4300 483 +40.00(+0.94%)
Dec 17, 2019 4300 4300 4180 4260 544 +20.00(+0.47%)
Dec 16, 2019 4200 4320 4100 4240 924 +100.00(+2.42%)
Dec 13, 2019 4080 4140 4000 4140 1,086 +100.00(+2.48%)
Dec 12, 2019 4000 4060 3800 4040 595 +60.00(+1.51%)
Dec 11, 2019 4000 4060 3900 3980 441 -20.00(-0.50%)
Dec 10, 2019 4080 4080 3960 4000 566 +20.00(+0.50%)
Dec 09, 2019 4120 4160 3980 3980 570 -140.00(-3.40%)
Dec 06, 2019 4040 4140 3900 4120 941 +60.00(+1.48%)
Dec 05, 2019 4000 4100 3960 4060 630 +40.00(+1.00%)
Dec 04, 2019 4140 4200 3940 4020 836 -100.00(-2.43%)
Dec 03, 2019 4240 4260 4120 4120 591 -120.00(-2.83%)
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.