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 (%)
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%)
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.