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 29, 2022 25.75 26.00 24.76 25.55 54,358 -0.45(-1.75%)
Jul 28, 2022 25.61 26.50 24.59 26.00 70,036 +0.09(+0.37%)
Jul 27, 2022 26.00 26.62 24.50 25.91 89,461 -1.09(-4.06%)
Jul 26, 2022 27.00 27.27 25.50 27.00 152,746 +2.05(+8.22%)
Jul 25, 2022 27.77 28.62 24.25 24.95 133,695 -2.07(-7.68%)
Jul 22, 2022 30.00 30.00 26.75 27.02 138,768 -3.03(-10.07%)
Jul 21, 2022 29.00 31.50 28.50 30.05 171,284 +0.55(+1.86%)
Jul 20, 2022 28.00 30.45 28.25 29.50 101,718 +0.54(+1.85%)
Jul 19, 2022 27.82 29.24 27.51 28.96 95,371 +0.93(+3.30%)
Jul 18, 2022 27.00 30.34 27.00 28.04 190,246 +0.40(+1.45%)
Jul 15, 2022 30.00 30.16 26.75 27.64 152,315 -1.36(-4.69%)
Jul 14, 2022 31.50 31.50 28.32 29.00 194,963 -3.09(-9.62%)
Jul 13, 2022 31.55 33.25 31.05 32.09 139,066 -1.34(-4.02%)
Jul 12, 2022 34.55 34.74 32.50 33.43 219,065 -1.17(-3.40%)
Jul 11, 2022 37.50 37.85 34.00 34.60 390,823 +0.35(+1.04%)
Jul 08, 2022 36.00 37.00 34.00 34.25 281,880 -2.00(-5.52%)
Jul 07, 2022 34.46 39.95 33.51 36.25 695,157 +2.12(+6.23%)
Jul 06, 2022 32.98 35.00 32.55 34.12 354,294 +0.57(+1.70%)
Jul 05, 2022 32.00 35.00 30.50 33.55 379,944 +1.53(+4.79%)
Jul 01, 2022 35.25 35.25 30.50 32.02 1,003,887 -26.23(-45.03%)
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%)
Apr 01, 2022 432.00 432.00 389.40 412.40 1,924 -6.60(-1.58%)
Mar 31, 2022 460.00 464.60 409.20 419.00 3,716 -60.80(-12.67%)
Mar 30, 2022 560.00 569.80 477.00 479.80 7,233 -39.80(-7.66%)
Mar 29, 2022 534.00 548.80 515.20 519.60 846 -0.40(-0.08%)
Mar 28, 2022 533.00 540.20 480.00 520.00 464 -10.00(-1.89%)
Mar 25, 2022 540.00 549.20 506.00 530.00 361 -19.40(-3.53%)
Mar 24, 2022 551.80 551.80 530.00 549.40 212 +19.20(+3.62%)
Mar 23, 2022 554.00 554.00 525.60 530.20 194 -9.80(-1.81%)
Mar 22, 2022 560.00 560.00 528.00 540.00 237 +0.00(+0.00%)
Mar 21, 2022 536.00 560.00 524.00 540.00 256 +3.20(+0.60%)
Mar 18, 2022 520.00 540.00 511.40 536.80 430 +25.00(+4.88%)
Mar 17, 2022 480.00 517.40 480.00 511.80 350 +18.20(+3.69%)
Mar 16, 2022 504.00 504.00 469.80 493.60 335 +13.40(+2.79%)
Mar 15, 2022 450.00 499.80 444.60 480.20 560 +5.40(+1.14%)
Mar 14, 2022 460.00 490.00 438.20 474.80 697 -45.20(-8.69%)
Mar 11, 2022 554.00 555.40 516.40 520.00 425 -36.60(-6.58%)
Mar 10, 2022 560.00 560.00 514.80 556.60 244 -3.40(-0.61%)
Mar 09, 2022 520.20 563.80 494.00 560.00 656 +51.00(+10.02%)
Mar 08, 2022 510.00 517.40 466.40 509.00 755 +3.00(+0.59%)
Mar 07, 2022 560.00 581.80 500.00 506.00 1,191 -54.00(-9.64%)
Mar 04, 2022 560.00 600.00 560.00 560.00 225 +9.00(+1.63%)
Mar 03, 2022 600.00 618.80 540.40 551.00 309 -29.60(-5.10%)
Mar 02, 2022 610.60 619.80 580.00 580.60 240 -23.80(-3.94%)
Mar 01, 2022 640.00 659.80 590.00 604.40 258 -7.60(-1.24%)
Feb 28, 2022 560.00 639.80 566.60 612.00 163 -3.40(-0.55%)
Feb 25, 2022 600.00 640.00 565.80 615.40 381 +23.40(+3.95%)
Feb 24, 2022 508.80 596.80 502.00 592.00 449 +29.40(+5.23%)
Feb 23, 2022 587.40 587.40 560.00 562.60 316 -7.40(-1.30%)
Feb 22, 2022 620.00 634.40 566.40 570.00 322 -44.20(-7.20%)
Feb 18, 2022 614.20 0 +0.40(+0.07%)
Feb 17, 2022 678.00 679.80 602.00 613.80 402 -23.60(-3.70%)
Feb 16, 2022 678.00 678.00 628.20 637.40 412 -29.60(-4.44%)
Feb 15, 2022 667.00 675.00 620.40 667.00 288 +47.20(+7.62%)
Feb 14, 2022 611.20 638.40 602.20 619.80 192 -10.40(-1.65%)
Feb 11, 2022 670.60 678.80 610.00 630.20 324 -34.60(-5.20%)
Feb 10, 2022 660.00 700.00 642.80 664.80 370 -2.60(-0.39%)
Feb 09, 2022 660.00 672.00 651.80 667.40 234 +27.20(+4.25%)
Feb 08, 2022 682.80 730.00 640.20 640.20 407 -42.00(-6.16%)
Feb 07, 2022 710.00 759.80 676.80 682.20 287 -17.80(-2.54%)
Feb 04, 2022 691.00 721.20 675.00 700.00 165 +22.00(+3.24%)
Feb 03, 2022 725.80 664.20 678.00 371 -58.40(-7.93%)
Feb 02, 2022 760.00 760.20 710.00 736.40 264 -18.60(-2.46%)
Feb 01, 2022 700.00 778.40 691.80 755.00 517 +57.00(+8.17%)
Jan 31, 2022 634.80 780.00 698.00 621 +45.20(+6.92%)
Jan 28, 2022 580.40 678.80 580.40 652.80 829 +65.40(+11.13%)
Jan 27, 2022 638.00 656.20 582.00 587.40 663 -22.80(-3.74%)
Jan 26, 2022 660.00 673.80 600.40 610.20 490 -49.20(-7.46%)
Jan 25, 2022 640.00 677.60 600.00 659.40 377 +18.40(+2.87%)
Jan 24, 2022 560.00 651.00 560.00 641.00 1,061 +41.00(+6.83%)
Jan 21, 2022 690.00 697.80 590.20 600.00 1,081 -70.00(-10.45%)
Jan 20, 2022 700.00 731.60 666.00 670.00 669 -14.00(-2.05%)
Jan 19, 2022 724.00 740.00 674.60 684.00 693 -36.20(-5.03%)
Jan 18, 2022 770.20 770.20 720.00 720.20 565 -38.80(-5.11%)
Jan 14, 2022 759.00 0 -35.80(-4.50%)
Jan 13, 2022 800.80 870.00 783.00 794.80 1,331 +0.80(+0.10%)
Jan 12, 2022 813.40 820.00 784.40 794.00 779 -5.60(-0.70%)
Jan 11, 2022 800.00 840.00 794.20 799.60 748 -0.60(-0.07%)
Jan 10, 2022 900.00 920.00 782.40 800.20 1,664 -101.00(-11.21%)
Jan 07, 2022 919.00 939.80 884.00 901.20 307 -18.60(-2.02%)
Jan 06, 2022 942.00 942.00 880.00 919.80 476 -16.40(-1.75%)
Jan 05, 2022 1036 1036 926.20 936.20 643 -58.40(-5.87%)
Jan 04, 2022 1064 1067 980.20 994.60 542 -38.40(-3.72%)
Jan 03, 2022 960.00 1067 961.80 1033 421 +56.80(+5.82%)
Dec 31, 2021 940.40 999.80 940.40 976.20 692 -5.00(-0.51%)
Dec 30, 2021 1000 1035 964.00 981.20 1,026 -26.20(-2.60%)
Dec 29, 2021 1000 1055 960.00 1007 833 +2.20(+0.22%)
Dec 28, 2021 1026 1060 1000 1005 808 -20.80(-2.03%)
Dec 27, 2021 1100 1100 1008 1026 962 -74.00(-6.73%)
Dec 23, 2021 1060 1112 1060 1100 564 +15.60(+1.44%)
Dec 22, 2021 1050 1100 1050 1084 445 +20.80(+1.96%)
Dec 21, 2021 1080 1090 1027 1064 697 +15.60(+1.49%)
Dec 20, 2021 1048 1090 1004 1048 811 +8.00(+0.77%)
Dec 17, 2021 1111 1176 1040 1040 803 -100.40(-8.80%)
Dec 16, 2021 1163 1213 1130 1140 455 -26.60(-2.28%)
Dec 15, 2021 1140 1191 1090 1167 728 +20.00(+1.74%)
Dec 14, 2021 1234 1258 1118 1147 1,049 -96.00(-7.72%)
Dec 13, 2021 1309 1320 1220 1243 358 -76.80(-5.82%)
Dec 10, 2021 1367 1380 1304 1320 271 -26.20(-1.95%)
Dec 09, 2021 1420 1460 1340 1346 562 -54.00(-3.86%)
Dec 08, 2021 1422 1480 1300 1400 625 -11.80(-0.84%)
Dec 07, 2021 1260 1453 1260 1412 1,636 +152.20(+12.08%)
Dec 06, 2021 1180 1280 1120 1260 879 +89.80(+7.68%)
Dec 03, 2021 1221 1230 1130 1170 837 -30.20(-2.52%)
Dec 02, 2021 1270 1286 1140 1200 1,425 -73.20(-5.75%)
Dec 01, 2021 1340 1365 1240 1273 2,126 +13.20(+1.05%)
Nov 30, 2021 1140 1360 1130 1260 4,690 +119.80(+10.51%)
Nov 29, 2021 1120 1155 1080 1140 705 +38.80(+3.52%)
Nov 26, 2021 1196 1196 1080 1101 619 -94.60(-7.91%)
Nov 24, 2021 1120 1214 1120 1196 549 +46.60(+4.05%)
Nov 23, 2021 1240 1240 1104 1149 701 -50.60(-4.22%)
Nov 22, 2021 1290 1300 1152 1200 715 -43.40(-3.49%)
Nov 19, 2021 1340 1340 1226 1243 724 -57.80(-4.44%)
Nov 18, 2021 1386 1314 1271 1301 747 -70.20(-5.12%)
Nov 17, 2021 1460 1466 1344 1371 691 -88.60(-6.07%)
Nov 16, 2021 1500 1518 1440 1460 382 -29.20(-1.96%)
Nov 15, 2021 1517 1520 1440 1489 363 -30.00(-1.97%)
Nov 12, 2021 1520 1520 1440 1519 400 +37.60(+2.54%)
Nov 11, 2021 1462 1523 1460 1482 306 +16.60(+1.13%)
Nov 10, 2021 1510 1461 1465 448 -56.20(-3.69%)
Nov 09, 2021 1560 1563 1510 1521 493 -45.20(-2.89%)
Nov 08, 2021 1583 1583 1510 1566 440 -5.20(-0.33%)
Nov 05, 2021 1640 1640 1540 1572 547 -48.60(-3.00%)
Nov 04, 2021 1600 1639 1580 1620 529 +21.80(+1.36%)
Nov 03, 2021 1560 1658 1540 1598 712 -121.60(-7.07%)
Nov 02, 2021 1611 1740 1600 1720 718 +86.00(+5.26%)
Nov 01, 2021 1580 1688 1587 1634 599 +47.20(+2.97%)
Oct 29, 2021 1600 1626 1560 1587 451 -3.00(-0.19%)
Oct 28, 2021 1600 1620 1540 1590 530 +26.00(+1.66%)
Oct 27, 2021 1680 1680 1564 1564 579 -68.00(-4.17%)
Oct 26, 2021 1660 1632 820 -62.20(-3.67%)
Oct 25, 2021 1620 1714 1694 949 +81.20(+5.03%)
Oct 22, 2021 1669 1678 1520 1613 1,514 -86.00(-5.06%)
Oct 21, 2021 1700 1738 1680 1699 780 -22.40(-1.30%)
Oct 20, 2021 1735 1768 1700 1721 871 +1.20(+0.07%)
Oct 19, 2021 1737 1800 1668 1720 2,919 -54.20(-3.05%)
Oct 18, 2021 1760 1880 1621 1774 9,631 +254.20(+16.72%)
Oct 15, 2021 1580 1580 1477 1520 2,292 -55.60(-3.53%)
Oct 14, 2021 1620 1622 1522 1576 680 -5.80(-0.37%)
Oct 13, 2021 1580 1650 1480 1581 1,510 +42.60(+2.77%)
Oct 12, 2021 1400 1556 1373 1539 2,294 +128.80(+9.13%)
Oct 11, 2021 1350 1418 1350 1410 3,231 +60.80(+4.51%)
Oct 08, 2021 1389 1438 1312 1349 8,064 -535.40(-28.41%)
Oct 07, 2021 1920 1959 1864 1885 617 +0.60(+0.03%)
Oct 06, 2021 1938 1979 1881 1884 145 -73.80(-3.77%)
Oct 05, 2021 2000 2020 1930 1958 126 -22.20(-1.12%)
Oct 04, 2021 1980 2060 1949 1980 243 +0.00(+0.00%)
Oct 01, 2021 1920 2020 1920 1980 181 +57.80(+3.01%)
Sep 30, 2021 1920 1980 1820 1922 245 +20.00(+1.05%)
Sep 29, 2021 1980 1980 1900 1902 311 -69.60(-3.53%)
Sep 28, 2021 2040 2040 1970 1972 345 -68.20(-3.34%)
Sep 27, 2021 2060 2060 2020 2040 227 -20.00(-0.97%)
Sep 24, 2021 2040 2080 2030 2060 164 +0.00(+0.00%)
Sep 23, 2021 2100 2100 2040 2060 201 +0.00(+0.00%)
Sep 22, 2021 2060 2120 2040 2060 184 +0.00(+0.00%)
Sep 21, 2021 2040 2080 2020 2060 226 +20.00(+0.98%)
Sep 20, 2021 2060 2060 2000 2040 343 -120.00(-5.56%)
Sep 17, 2021 2060 2160 2020 2160 349 +100.00(+4.85%)
Sep 16, 2021 2140 2140 2040 2060 264 -60.00(-2.83%)
Sep 15, 2021 2080 2160 2060 2120 227 +60.00(+2.91%)
Sep 14, 2021 2200 2200 2040 2060 432 -120.00(-5.50%)
Sep 13, 2021 2320 2380 2160 2180 345 -160.00(-6.84%)
Sep 10, 2021 2520 2520 2320 2340 314 -160.00(-6.40%)
Sep 09, 2021 2380 2520 2360 2500 334 +120.00(+5.04%)
Sep 08, 2021 2380 2400 2360 2380 234 -40.00(-1.65%)
Sep 07, 2021 2360 2420 2340 2420 186 +80.00(+3.42%)
Sep 03, 2021 2360 2360 2340 2340 126 -40.00(-1.68%)
Sep 02, 2021 2420 2420 2340 2380 151 +40.00(+1.71%)
Sep 01, 2021 2360 2360 2320 2340 179 +20.00(+0.86%)
Aug 31, 2021 2360 2370 2300 2320 254 -40.00(-1.69%)
Aug 30, 2021 2280 2360 2260 2360 334 +140.00(+6.31%)
Aug 27, 2021 2200 2240 2180 2220 410 +40.00(+1.83%)
Aug 26, 2021 2160 2180 2140 2180 221 +40.00(+1.87%)
Aug 25, 2021 2100 2140 2080 2140 250 +40.00(+1.90%)
Aug 24, 2021 2040 2120 2020 2100 248 +90.00(+4.48%)
Aug 23, 2021 2000 2030 2000 2010 401 -30.00(-1.47%)
Aug 20, 2021 2000 2060 1904 2040 1,259 +153.60(+8.14%)
Aug 19, 2021 1960 1960 1886 1886 207 -55.60(-2.86%)
Aug 18, 2021 1920 1998 1900 1942 255 +36.60(+1.92%)
Aug 17, 2021 1960 1980 1860 1905 369 -84.80(-4.26%)
Aug 16, 2021 2040 2040 1965 1990 375 -69.80(-3.39%)
Aug 13, 2021 2200 2200 2040 2060 342 -100.00(-4.63%)
Aug 12, 2021 2200 2220 2120 2160 216 -40.00(-1.82%)
Aug 11, 2021 2220 2220 2140 2200 150 -20.00(-0.90%)
Aug 10, 2021 2280 2320 2220 2220 171 -100.00(-4.31%)
Aug 09, 2021 2240 2360 2180 2320 519 +100.00(+4.50%)
Aug 06, 2021 2200 2325 2160 2220 409 +20.00(+0.91%)
Aug 05, 2021 2400 2400 2120 2200 898 -160.00(-6.78%)
Aug 04, 2021 2320 2400 2300 2360 141 +20.00(+0.85%)
Aug 03, 2021 2400 2440 2300 2340 190 -100.00(-4.10%)
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.