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, 2023 2.640 2.910 2.610 2.900 30,079 +0.30(+11.54%)
Jul 28, 2023 2.650 2.680 2.520 2.600 33,724 -0.02(-0.95%)
Jul 27, 2023 2.760 2.810 2.570 2.625 55,834 -0.17(-6.25%)
Jul 26, 2023 2.800 2.840 2.700 2.800 37,196 -0.01(-0.36%)
Jul 25, 2023 2.940 2.940 2.768 2.810 43,791 -0.13(-4.42%)
Jul 24, 2023 3.020 3.031 2.820 2.940 58,022 -0.09(-2.97%)
Jul 21, 2023 3.000 3.050 2.910 3.030 17,221 +0.01(+0.33%)
Jul 20, 2023 3.020 3.100 2.970 3.020 28,365 -0.06(-1.95%)
Jul 19, 2023 3.200 3.200 2.970 3.080 54,028 -0.02(-0.65%)
Jul 18, 2023 3.170 3.300 2.990 3.100 92,988 +0.11(+3.68%)
Jul 17, 2023 2.860 3.000 2.838 2.990 37,210 +0.14(+4.91%)
Jul 14, 2023 3.040 3.040 2.800 2.850 35,019 -0.09(-3.06%)
Jul 13, 2023 3.050 3.100 2.817 2.940 76,275 -0.15(-4.85%)
Jul 12, 2023 3.210 3.290 2.990 3.090 49,644 -0.03(-0.96%)
Jul 11, 2023 3.160 3.280 3.085 3.120 35,843 -0.06(-1.89%)
Jul 10, 2023 3.110 3.290 3.030 3.180 50,245 +0.16(+5.30%)
Jul 07, 2023 3.070 3.250 2.890 3.020 114,050 -0.06(-1.95%)
Jul 06, 2023 3.350 3.350 3.020 3.080 55,081 -0.24(-7.23%)
Jul 05, 2023 3.150 3.400 3.056 3.320 177,039 +0.29(+9.57%)
Jul 03, 2023 2.990 3.040 2.941 3.030 48,331 +0.08(+2.71%)
Jun 30, 2023 2.670 3.000 2.550 2.950 90,118 +0.33(+12.60%)
Jun 29, 2023 2.530 2.690 2.510 2.620 34,642 +0.14(+5.65%)
Jun 28, 2023 2.500 2.550 2.420 2.480 62,710 -0.02(-0.80%)
Jun 27, 2023 2.770 2.770 2.500 2.500 45,202 -0.23(-8.42%)
Jun 26, 2023 2.920 2.920 2.640 2.730 61,039 -0.08(-2.85%)
Jun 23, 2023 2.870 2.970 2.750 2.810 64,848 -0.06(-2.09%)
Jun 22, 2023 3.180 3.180 2.850 2.870 97,121 -0.18(-5.90%)
Jun 21, 2023 3.210 3.300 3.020 3.050 42,452 -0.17(-5.28%)
Jun 20, 2023 3.270 3.341 3.050 3.220 91,497 -0.04(-1.23%)
Jun 16, 2023 3.030 3.380 3.030 3.260 134,255 +0.01(+0.31%)
Jun 15, 2023 3.300 3.400 3.070 3.250 263,257 -0.23(-6.61%)
Jun 14, 2023 3.910 4.060 3.260 3.480 1,698,177 -0.11(-3.06%)
Jun 13, 2023 3.650 3.690 3.500 3.590 2,463,765 +0.01(+0.28%)
Jun 12, 2023 3.710 3.710 3.441 3.580 21,305 +0.10(+2.87%)
Jun 09, 2023 3.560 3.710 3.400 3.480 21,816 -0.10(-2.73%)
Jun 08, 2023 3.680 3.705 3.430 3.578 20,308 -0.10(-2.79%)
Jun 07, 2023 3.730 3.820 3.640 3.680 11,896 +0.04(+1.10%)
Jun 06, 2023 3.620 3.770 3.600 3.640 17,244 -0.06(-1.62%)
Jun 05, 2023 3.710 3.793 3.610 3.700 16,506 -0.12(-3.14%)
Jun 02, 2023 3.800 3.900 3.650 3.820 20,829 +0.10(+2.69%)
Jun 01, 2023 3.790 3.790 3.670 3.720 10,997 -0.07(-1.85%)
May 31, 2023 3.690 3.800 3.610 3.790 24,353 +0.08(+2.16%)
May 30, 2023 3.650 3.800 3.650 3.710 19,081 +0.06(+1.78%)
May 26, 2023 3.610 3.680 3.560 3.645 20,329 -0.04(-1.22%)
May 25, 2023 3.920 4.015 3.500 3.690 29,280 -0.25(-6.46%)
May 24, 2023 3.840 4.000 3.690 3.945 23,696 -0.06(-1.62%)
May 23, 2023 3.600 4.260 3.462 4.010 117,871 +0.30(+8.09%)
May 22, 2023 3.930 3.960 3.360 3.710 70,749 -0.26(-6.55%)
May 19, 2023 4.190 4.250 3.920 3.970 36,463 -0.20(-4.80%)
May 18, 2023 4.430 4.430 4.110 4.170 27,008 -0.21(-4.90%)
May 17, 2023 4.450 4.450 3.900 4.385 54,376 -0.03(-0.57%)
May 16, 2023 4.900 4.925 4.400 4.410 27,627 -0.34(-7.16%)
May 15, 2023 4.950 5.000 4.730 4.750 24,793 -0.25(-5.00%)
May 12, 2023 6.220 6.220 4.880 5.000 60,439 -0.68(-11.97%)
May 11, 2023 5.890 5.950 5.220 5.680 72,624 -0.17(-2.91%)
May 10, 2023 6.440 6.714 5.840 5.850 33,186 -0.28(-4.57%)
May 09, 2023 6.580 6.610 6.111 6.130 14,446 -0.22(-3.46%)
May 08, 2023 6.180 6.460 5.920 6.350 56,587 +0.45(+7.63%)
May 05, 2023 5.960 6.200 5.780 5.900 16,120 -0.06(-1.09%)
May 04, 2023 5.910 6.220 5.910 5.965 13,805 -0.05(-0.91%)
May 03, 2023 6.020 6.200 5.974 6.020 27,181 +0.10(+1.64%)
May 02, 2023 6.130 6.290 5.900 5.923 53,672 -0.39(-6.14%)
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.