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, 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%)
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.