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 (%)
Jun 30, 2022 71.50 75.50 58.00 58.25 446,335 -18.75(-24.35%)
Jun 29, 2022 103.50 107.00 73.00 77.00 659,413 -43.50(-36.10%)
Jun 28, 2022 83.50 141.00 81.00 120.50 5,098,476 +57.00(+89.76%)
Jun 27, 2022 80.00 82.50 57.50 63.50 999,164 +6.00(+10.43%)
Jun 24, 2022 61.50 63.50 55.50 57.50 76,123 -2.50(-4.17%)
Jun 23, 2022 55.50 61.25 55.00 60.00 4,069 +5.50(+10.09%)
Jun 22, 2022 58.00 59.00 54.50 54.50 5,886 -3.00(-5.22%)
Jun 21, 2022 59.50 61.00 56.50 57.50 5,968 +0.00(+0.00%)
Jun 17, 2022 60.00 63.00 56.00 57.50 9,675 -4.00(-6.50%)
Jun 16, 2022 58.50 67.00 58.50 61.50 4,941 +0.50(+0.82%)
Jun 15, 2022 59.50 61.00 57.50 61.00 2,007 +1.50(+2.52%)
Jun 14, 2022 56.50 60.00 56.00 59.50 1,678 +2.50(+4.39%)
Jun 13, 2022 61.00 63.00 55.50 57.00 4,649 -5.50(-8.80%)
Jun 10, 2022 61.50 64.00 61.00 62.50 3,170 +1.50(+2.46%)
Jun 09, 2022 64.00 65.00 61.00 61.00 2,257 -5.00(-7.58%)
Jun 08, 2022 64.50 66.50 62.50 66.00 3,226 +3.00(+4.76%)
Jun 07, 2022 61.00 63.49 61.00 63.00 4,014 +0.50(+0.80%)
Jun 06, 2022 66.00 66.00 61.00 62.50 5,525 -1.50(-2.34%)
Jun 03, 2022 67.00 68.00 64.00 64.00 3,303 -4.00(-5.88%)
Jun 02, 2022 68.00 70.79 65.50 68.00 3,857 -0.50(-0.73%)
Jun 01, 2022 72.50 74.50 67.31 68.50 4,319 -1.50(-2.14%)
May 31, 2022 77.50 80.00 69.50 70.00 4,638 -7.50(-9.68%)
May 27, 2022 66.50 78.00 66.50 77.50 7,848 +10.00(+14.81%)
May 26, 2022 67.50 71.25 66.50 67.50 6,296 +0.00(+0.00%)
May 25, 2022 68.50 69.50 63.50 67.50 4,902 -1.50(-2.17%)
May 24, 2022 65.00 77.50 62.00 69.00 16,284 +3.50(+5.34%)
May 23, 2022 65.50 65.86 61.00 65.50 3,075 +1.00(+1.55%)
May 20, 2022 69.50 71.00 62.50 64.50 6,670 -5.00(-7.19%)
May 19, 2022 65.50 72.00 64.00 69.50 6,264 +2.00(+2.96%)
May 18, 2022 67.00 67.50 65.00 67.50 4,788 +2.50(+3.85%)
May 17, 2022 71.50 71.50 62.50 65.00 10,960 -5.00(-7.14%)
May 16, 2022 79.00 79.00 69.00 70.00 9,775 -11.50(-14.11%)
May 13, 2022 82.50 85.00 78.50 81.50 6,899 -1.00(-1.21%)
May 12, 2022 79.00 86.50 79.00 82.50 6,575 +1.50(+1.85%)
May 11, 2022 89.50 91.50 80.00 81.00 3,107 -8.50(-9.50%)
May 10, 2022 90.00 91.50 83.53 89.50 3,492 +1.00(+1.13%)
May 09, 2022 88.00 92.00 82.00 88.50 5,013 -1.00(-1.12%)
May 06, 2022 92.50 93.00 86.50 89.50 3,484 -4.50(-4.79%)
May 05, 2022 103.00 104.00 91.00 94.00 8,900 -7.50(-7.39%)
May 04, 2022 107.00 107.00 97.25 101.50 7,544 -2.00(-1.93%)
May 03, 2022 113.50 116.00 91.00 103.50 39,033 -9.00(-8.00%)
May 02, 2022 113.50 122.50 108.50 112.50 7,653 -2.00(-1.75%)
Apr 29, 2022 128.00 128.50 113.00 114.50 11,348 -16.50(-12.60%)
Apr 28, 2022 158.00 163.00 125.00 131.00 18,117 -26.00(-16.56%)
Apr 27, 2022 201.50 218.50 150.50 157.00 25,391 -66.80(-29.85%)
Apr 26, 2022 357.00 357.00 220.40 223.80 51,818 -47.60(-17.54%)
Apr 25, 2022 275.40 290.00 260.00 271.40 2,993 -11.00(-3.90%)
Apr 22, 2022 303.40 305.80 276.00 282.40 4,636 -29.40(-9.43%)
Apr 21, 2022 316.00 335.00 301.20 311.80 4,673 -10.20(-3.17%)
Apr 20, 2022 320.00 329.80 312.00 322.00 6,085 -8.00(-2.42%)
Apr 19, 2022 336.20 346.00 308.00 330.00 8,521 -36.80(-10.03%)
Apr 18, 2022 320.00 390.00 316.00 366.80 27,772 +41.80(+12.86%)
Apr 14, 2022 344.60 360.00 316.80 325.00 9,953 -49.00(-13.10%)
Apr 13, 2022 490.00 520.00 365.00 374.00 34,900 -1.60(-0.43%)
Apr 12, 2022 269.40 556.00 260.40 375.60 78,986 +120.40(+47.18%)
Apr 11, 2022 319.60 320.00 251.00 255.20 6,767 -39.00(-13.26%)
Apr 08, 2022 330.00 330.20 292.80 294.20 3,632 -25.40(-7.95%)
Apr 07, 2022 348.00 348.00 319.00 319.60 1,496 -16.20(-4.82%)
Apr 06, 2022 361.80 362.00 329.00 335.80 2,619 -30.20(-8.25%)
Apr 05, 2022 398.00 410.00 354.00 366.00 2,443 -21.40(-5.52%)
Apr 04, 2022 419.80 419.80 371.20 387.40 3,767 -25.00(-6.06%)
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.