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 (%)
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%)
May 01, 2017 7200 7560 7160 7200 111 +20.00(+0.28%)
Apr 28, 2017 6580 7680 6580 7180 427 +620.00(+9.45%)
Apr 27, 2017 6600 6700 6500 6560 81 -40.00(-0.61%)
Apr 26, 2017 6420 6780 6420 6600 71 +180.00(+2.80%)
Apr 25, 2017 6220 6600 6120 6420 112 +260.00(+4.22%)
Apr 24, 2017 6100 6240 6020 6160 54 +100.00(+1.65%)
Apr 21, 2017 6080 6120 5920 6060 69 -40.00(-0.66%)
Apr 20, 2017 6100 6260 6040 6100 42 +60.00(+0.99%)
Apr 19, 2017 6060 6292 5900 6040 54 +40.00(+0.67%)
Apr 18, 2017 6100 6100 5900 6000 32 -120.00(-1.96%)
Apr 17, 2017 6000 6200 5940 6120 45 +160.00(+2.68%)
Apr 13, 2017 5960 6200 5900 5960 69 +20.00(+0.34%)
Apr 12, 2017 6160 6180 5900 5940 48 -280.00(-4.50%)
Apr 11, 2017 6200 6400 6060 6220 86 +300.00(+5.07%)
Apr 10, 2017 5940 6020 5863 5920 31 +40.00(+0.68%)
Apr 07, 2017 6120 6220 5880 5880 175 -200.00(-3.29%)
Apr 06, 2017 5960 6180 5806 6080 83 +140.00(+2.36%)
Apr 05, 2017 6240 6480 5860 5940 242 -340.00(-5.41%)
Apr 04, 2017 6220 6600 6092 6280 133 +20.00(+0.32%)
Apr 03, 2017 6460 6460 6060 6260 102 -150.00(-2.34%)
Mar 31, 2017 6560 6777 6320 6410 104 -170.00(-2.58%)
Mar 30, 2017 7040 7080 6220 6580 353 -400.00(-5.73%)
Mar 29, 2017 6380 7280 6184 6980 549 +660.00(+10.44%)
Mar 28, 2017 6040 6400 5980 6320 160 +320.00(+5.33%)
Mar 27, 2017 5880 6160 5700 6000 129 +80.00(+1.35%)
Mar 24, 2017 5960 6460 5760 5920 345 +0.00(+0.00%)
Mar 23, 2017 5400 6000 5320 5920 227 +540.00(+10.04%)
Mar 22, 2017 5300 5380 5200 5380 95 +180.00(+3.46%)
Mar 21, 2017 5440 5445 5200 5200 122 -220.00(-4.06%)
Mar 20, 2017 5760 5800 5320 5420 126 -460.00(-7.82%)
Mar 17, 2017 5440 6560 5400 5880 1,387 +500.00(+9.29%)
Mar 16, 2017 4720 5760 4680 5380 644 +660.00(+13.98%)
Mar 15, 2017 4500 4740 4500 4720 165 +260.00(+5.83%)
Mar 14, 2017 4740 4800 4460 4460 98 -280.00(-5.91%)
Mar 13, 2017 4860 4890 4700 4740 51 -60.00(-1.25%)
Mar 10, 2017 4900 4940 4500 4800 85 -40.00(-0.83%)
Mar 09, 2017 4300 4880 4220 4840 153 +540.00(+12.56%)
Mar 08, 2017 4120 4360 4120 4300 60 +220.00(+5.39%)
Mar 07, 2017 4240 4280 4020 4080 78 -200.00(-4.67%)
Mar 06, 2017 4360 4416 4200 4280 52 -100.00(-2.28%)
Mar 03, 2017 4440 4486 4340 4380 30 -60.00(-1.35%)
Mar 02, 2017 4400 4580 4360 4440 93 +40.00(+0.91%)
Mar 01, 2017 4460 4580 4320 4400 65 -40.00(-0.90%)
Feb 28, 2017 4560 4580 4320 4440 25 -140.00(-3.06%)
Feb 27, 2017 4460 4600 4300 4580 45 +100.00(+2.23%)
Feb 24, 2017 4460 4589 4340 4480 85 +0.00(+0.00%)
Feb 23, 2017 4660 4720 4300 4480 63 -200.00(-4.27%)
Feb 22, 2017 4820 4860 4660 4680 131 -140.00(-2.90%)
Feb 21, 2017 4920 4960 4660 4820 79 -140.00(-2.82%)
Feb 17, 2017 4960 4960 4960 0 +20.00(+0.40%)
Feb 16, 2017 5000 5058 4860 4940 59 -60.00(-1.20%)
Feb 15, 2017 4720 5120 4720 5000 140 +320.00(+6.84%)
Feb 14, 2017 4480 4700 4400 4680 102 +200.00(+4.46%)
Feb 13, 2017 4560 4600 4400 4480 78 -60.00(-1.32%)
Feb 10, 2017 4600 4600 4420 4540 40 -20.00(-0.44%)
Feb 09, 2017 4580 4720 4520 4560 36 +0.00(+0.00%)
Feb 08, 2017 4740 4760 4500 4560 50 -180.00(-3.80%)
Feb 07, 2017 4600 4780 4520 4740 96 +160.00(+3.49%)
Feb 06, 2017 4620 4640 4500 4580 55 -80.00(-1.72%)
Feb 03, 2017 4420 4700 4360 4660 98 +240.00(+5.43%)
Feb 02, 2017 4500 4560 4400 4420 49 -80.00(-1.78%)
Feb 01, 2017 4620 4620 4460 4500 43 -100.00(-2.17%)
Jan 31, 2017 4540 4640 4440 4600 98 +80.00(+1.77%)
Jan 30, 2017 4520 4606 4420 4520 95 -40.00(-0.88%)
Jan 27, 2017 4480 4660 4420 4560 81 +80.00(+1.79%)
Jan 26, 2017 4540 4540 4280 4480 106 -40.00(-0.88%)
Jan 25, 2017 4260 4590 4140 4520 215 +300.00(+7.11%)
Jan 24, 2017 4400 4420 4140 4220 93 -140.00(-3.21%)
Jan 23, 2017 4620 4620 4180 4360 196 -280.00(-6.03%)
Jan 20, 2017 4760 4780 4540 4640 90 -100.00(-2.11%)
Jan 19, 2017 4880 4900 4660 4740 185 -140.00(-2.87%)
Jan 18, 2017 5060 5100 4726 4880 171 -200.00(-3.94%)
Jan 17, 2017 5000 5160 4940 5080 248 +40.00(+0.79%)
Jan 13, 2017 5040 5040 5040 0 -80.00(-1.56%)
Jan 12, 2017 5300 5300 5020 5120 204 -180.00(-3.40%)
Jan 11, 2017 5460 5460 5160 5300 191 -140.00(-2.57%)
Jan 10, 2017 6000 6000 5160 5440 437 -140.00(-2.51%)
Jan 09, 2017 5480 6200 5300 5580 1,027 +200.00(+3.72%)
Jan 06, 2017 5080 5400 4900 5380 757 +340.00(+6.75%)
Jan 05, 2017 5420 5420 4800 5040 1,201 -220.00(-4.18%)
Jan 04, 2017 3860 5880 3640 5260 9,275 -4740.00(-47.40%)
Jan 03, 2017 11540 11627 8920 10000 1,160 -1400.00(-12.28%)
Dec 30, 2016 11400 11400 11400 0 -660.00(-5.47%)
Dec 29, 2016 12300 12846 11920 12060 106 -200.00(-1.63%)
Dec 28, 2016 12880 12980 12200 12260 81 -760.00(-5.84%)
Dec 27, 2016 13140 13320 12800 13020 41 -220.00(-1.66%)
Dec 23, 2016 13240 13240 13240 0 +140.00(+1.07%)
Dec 22, 2016 12900 13140 12700 13100 65 +120.00(+0.92%)
Dec 21, 2016 13520 13660 12774 12980 78 -480.00(-3.57%)
Dec 20, 2016 13860 13880 13340 13460 107 -280.00(-2.04%)
Dec 19, 2016 13600 14120 13420 13740 167 +240.00(+1.78%)
Dec 16, 2016 13160 13900 13160 13500 175 +420.00(+3.21%)
Dec 15, 2016 13270 13444 13020 13080 24 -140.00(-1.06%)
Dec 14, 2016 13320 13480 13080 13220 22 -220.00(-1.64%)
Dec 13, 2016 13620 13732 13235 13440 32 +0.00(+0.00%)
Dec 12, 2016 13420 13610 13180 13440 29 +20.00(+0.15%)
Dec 09, 2016 13640 13760 13360 13420 63 -100.00(-0.74%)
Dec 08, 2016 13460 13710 13200 13520 58 +120.00(+0.90%)
Dec 07, 2016 13700 13720 13340 13400 142 -300.00(-2.19%)
Dec 06, 2016 13920 13930 13500 13700 24 -220.00(-1.58%)
Dec 05, 2016 13520 14000 13520 13920 39 +400.00(+2.96%)
Dec 02, 2016 13500 13880 13500 13520 24 +20.00(+0.15%)
Dec 01, 2016 13720 13940 13500 13500 19 -240.00(-1.75%)
Nov 30, 2016 13740 14172 13620 13740 34 -20.00(-0.15%)
Nov 29, 2016 14000 14040 13600 13760 20 -200.00(-1.43%)
Nov 28, 2016 13720 14000 13580 13960 27 +280.00(+2.05%)
Nov 25, 2016 13720 13980 13500 13680 8 -60.00(-0.44%)
Nov 23, 2016 13740 13740 13740 0 -60.00(-0.43%)
Nov 22, 2016 13720 14120 13060 13800 59 +40.00(+0.29%)
Nov 21, 2016 14400 14414 13620 13760 65 -620.00(-4.31%)
Nov 18, 2016 14240 14620 13800 14380 91 +220.00(+1.55%)
Nov 17, 2016 14220 14600 13680 14160 46 -80.00(-0.56%)
Nov 16, 2016 14040 14560 13900 14240 69 +80.00(+0.56%)
Nov 15, 2016 14080 14600 13900 14160 28 +160.00(+1.14%)
Nov 14, 2016 14500 14780 13900 14000 80 -380.00(-2.64%)
Nov 11, 2016 13300 14580 12820 14380 81 +1100.00(+8.28%)
Nov 10, 2016 14340 14340 13620 13280 55 -940.00(-6.61%)
Nov 09, 2016 15240 15240 13920 14220 39 -1060.00(-6.94%)
Nov 08, 2016 15100 15600 14400 15280 37 +220.00(+1.46%)
Nov 07, 2016 14600 15480 14341 15060 26 +700.00(+4.87%)
Nov 04, 2016 13820 14960 13800 14360 11 +480.00(+3.46%)
Nov 03, 2016 14900 15300 13760 13880 15 -1080.00(-7.22%)
Nov 02, 2016 15240 15240 14560 14960 14 -160.00(-1.06%)
Nov 01, 2016 15180 15400 14980 15120 13 -80.00(-0.53%)
Oct 31, 2016 15320 15320 14688 15200 28 -120.00(-0.78%)
Oct 28, 2016 15180 15360 15100 15320 8 +40.00(+0.26%)
Oct 27, 2016 14780 15360 14780 15280 11 +560.00(+3.80%)
Oct 26, 2016 14300 14860 14300 14720 44 +420.00(+2.94%)
Oct 25, 2016 13900 14440 13900 14300 147 +300.00(+2.14%)
Oct 24, 2016 14180 14180 13820 14000 8 +0.00(+0.00%)
Oct 21, 2016 13920 14396 13700 14000 16 +0.00(+0.00%)
Oct 20, 2016 14020 15118 13840 14000 17 +20.00(+0.14%)
Oct 19, 2016 14520 14540 13960 13980 22 -520.00(-3.59%)
Oct 18, 2016 15140 15140 14320 14500 18 -520.00(-3.46%)
Oct 17, 2016 14660 15360 14200 15020 18 +340.00(+2.32%)
Oct 14, 2016 14720 14740 14100 14680 14 +40.00(+0.27%)
Oct 13, 2016 14540 14700 14400 14640 6 -160.00(-1.08%)
Oct 12, 2016 15740 15890 14647 14800 21 -800.00(-5.13%)
Oct 11, 2016 15600 15858 15530 15600 14 -40.00(-0.26%)
Oct 10, 2016 15637 15760 15090 15640 11 +680.00(+4.55%)
Oct 07, 2016 14573 14980 14416 14960 30 +560.00(+3.89%)
Oct 06, 2016 14220 14580 14100 14400 37 +80.00(+0.56%)
Oct 05, 2016 14140 14500 14000 14320 24 +320.00(+2.29%)
Oct 04, 2016 14580 14800 13960 14000 18 -580.00(-3.98%)
Oct 03, 2016 13780 14700 13780 14580 20 +620.00(+4.44%)
Sep 30, 2016 13900 14300 13647 13960 33 +40.00(+0.29%)
Sep 29, 2016 14640 14820 13670 13920 13 -620.00(-4.26%)
Sep 28, 2016 14930 14930 14460 14540 12 -140.00(-0.95%)
Sep 27, 2016 14460 14900 14450 14680 31 +260.00(+1.80%)
Sep 26, 2016 14300 14880 14240 14420 34 -80.00(-0.55%)
Sep 23, 2016 14600 14920 14260 14500 12 -100.00(-0.68%)
Sep 22, 2016 14960 15160 14440 14600 8 -280.00(-1.88%)
Sep 21, 2016 14960 15119 14500 14880 16 -20.00(-0.13%)
Sep 20, 2016 15120 15120 14500 14900 8 -80.00(-0.53%)
Sep 19, 2016 14560 15340 14424 14980 17 +420.00(+2.88%)
Sep 16, 2016 14280 14620 13980 14560 53 +380.00(+2.68%)
Sep 15, 2016 13840 14380 13820 14180 7 +100.00(+0.71%)
Sep 14, 2016 14300 14340 13880 14080 7 -140.00(-0.98%)
Sep 13, 2016 14220 14640 14040 14220 12 -260.00(-1.80%)
Sep 12, 2016 13620 14520 13620 14480 12 +920.00(+6.78%)
Sep 09, 2016 14160 14240 13520 13560 16 -580.00(-4.10%)
Sep 08, 2016 14120 14540 13940 14140 34 -180.00(-1.26%)
Sep 07, 2016 14480 14480 14060 14320 17 +120.00(+0.85%)
Sep 06, 2016 14340 14580 14000 14200 23 -140.00(-0.98%)
Sep 02, 2016 15060 14340 14340 14340 20 -580.00(-3.89%)
Sep 01, 2016 14600 14920 14600 14920 71 +440.00(+3.04%)
Aug 31, 2016 15160 15160 14100 14480 31 -220.00(-1.50%)
Aug 30, 2016 15292 15292 14520 14700 20 -380.00(-2.52%)
Aug 29, 2016 14440 15340 14420 15080 8 +620.00(+4.29%)
Aug 26, 2016 15000 15000 14400 14460 4 -220.00(-1.50%)
Aug 25, 2016 15100 15384 14540 14680 7 -440.00(-2.91%)
Aug 24, 2016 14760 16300 14760 15120 31 +460.00(+3.14%)
Aug 23, 2016 14080 14940 14080 14660 8 +580.00(+4.12%)
Aug 22, 2016 14040 14380 14020 14080 2 +80.00(+0.57%)
Aug 19, 2016 14120 14220 13940 14000 9 -140.00(-0.99%)
Aug 18, 2016 13420 14378 13420 14140 12 +220.00(+1.58%)
Aug 17, 2016 14100 14160 13780 13920 23 -180.00(-1.28%)
Aug 16, 2016 14160 14240 13660 14100 9 +120.00(+0.86%)
Aug 15, 2016 14080 14160 13600 13980 31 +120.00(+0.87%)
Aug 12, 2016 14500 14730 13780 13860 21 -520.00(-3.62%)
Aug 11, 2016 14070 14460 13840 14380 101 +400.00(+2.86%)
Aug 10, 2016 14100 14300 13520 13980 82 -20.00(-0.14%)
Aug 09, 2016 14196 14480 13720 14000 209 -720.00(-4.89%)
Aug 08, 2016 14120 14860 14120 14720 16 +700.00(+4.99%)
Aug 05, 2016 13980 14100 13900 14020 10 +120.00(+0.86%)
Aug 04, 2016 14160 14202 13600 13900 9 -200.00(-1.42%)
Aug 03, 2016 14260 14560 14000 14100 16 -40.00(-0.28%)
Aug 02, 2016 14760 14760 13800 14140 13 -520.00(-3.55%)
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.