Agile Therapeutics Inc (NQ: AGRX )

0.6404 -0.5246 (-45.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.7050 0.7050 0.6100 0.6404 50,194,356 -0.52(-45.03%)
Jun 30, 2022 1.430 1.510 1.160 1.165 22,315,968 -0.38(-24.35%)
Jun 29, 2022 2.070 2.140 1.460 1.540 32,970,684 -0.87(-36.10%)
Jun 28, 2022 1.670 2.820 1.620 2.410 254,923,616 +1.14(+89.76%)
Jun 27, 2022 1.600 1.650 1.150 1.270 49,958,560 +0.12(+10.43%)
Jun 24, 2022 1.230 1.270 1.110 1.150 3,806,160 -0.05(-4.17%)
Jun 23, 2022 1.110 1.225 1.100 1.200 203,489 +0.11(+10.09%)
Jun 22, 2022 1.160 1.180 1.090 1.090 294,325 -0.06(-5.22%)
Jun 21, 2022 1.190 1.220 1.130 1.150 298,426 +0.00(+0.00%)
Jun 17, 2022 1.200 1.260 1.120 1.150 483,759 -0.08(-6.50%)
Jun 16, 2022 1.170 1.340 1.170 1.230 247,060 +0.01(+0.82%)
Jun 15, 2022 1.190 1.220 1.150 1.220 100,394 +0.03(+2.52%)
Jun 14, 2022 1.130 1.200 1.120 1.190 83,918 +0.05(+4.39%)
Jun 13, 2022 1.220 1.260 1.110 1.140 232,494 -0.11(-8.80%)
Jun 10, 2022 1.230 1.280 1.220 1.250 158,539 +0.03(+2.46%)
Jun 09, 2022 1.280 1.300 1.220 1.220 112,883 -0.10(-7.58%)
Jun 08, 2022 1.290 1.330 1.250 1.320 161,305 +0.06(+4.76%)
Jun 07, 2022 1.220 1.270 1.220 1.260 200,700 +0.01(+0.80%)
Jun 06, 2022 1.320 1.320 1.220 1.250 276,285 -0.03(-2.34%)
Jun 03, 2022 1.340 1.360 1.280 1.280 165,168 -0.08(-5.88%)
Jun 02, 2022 1.360 1.416 1.310 1.360 192,873 -0.01(-0.73%)
Jun 01, 2022 1.450 1.490 1.346 1.370 215,998 -0.03(-2.14%)
May 31, 2022 1.550 1.600 1.390 1.400 231,914 -0.15(-9.68%)
May 27, 2022 1.330 1.560 1.330 1.550 392,411 +0.20(+14.81%)
May 26, 2022 1.350 1.425 1.330 1.350 314,839 +0.00(+0.00%)
May 25, 2022 1.370 1.390 1.270 1.350 245,137 -0.03(-2.17%)
May 24, 2022 1.300 1.550 1.240 1.380 814,246 +0.07(+5.34%)
May 23, 2022 1.310 1.317 1.220 1.310 153,784 +0.02(+1.55%)
May 20, 2022 1.390 1.420 1.250 1.290 333,519 -0.10(-7.19%)
May 19, 2022 1.310 1.440 1.280 1.390 313,222 +0.04(+2.96%)
May 18, 2022 1.340 1.350 1.300 1.350 239,449 +0.05(+3.85%)
May 17, 2022 1.430 1.430 1.250 1.300 548,008 -0.10(-7.14%)
May 16, 2022 1.580 1.580 1.380 1.400 488,771 -0.23(-14.11%)
May 13, 2022 1.650 1.700 1.570 1.630 344,979 -0.02(-1.21%)
May 12, 2022 1.580 1.730 1.580 1.650 328,799 +0.03(+1.85%)
May 11, 2022 1.790 1.830 1.600 1.620 155,351 -0.17(-9.50%)
May 10, 2022 1.800 1.830 1.671 1.790 174,602 +0.02(+1.13%)
May 09, 2022 1.760 1.840 1.640 1.770 250,691 -0.02(-1.12%)
May 06, 2022 1.850 1.860 1.730 1.790 174,233 -0.09(-4.79%)
May 05, 2022 2.060 2.080 1.820 1.880 445,022 -0.15(-7.39%)
May 04, 2022 2.140 2.140 1.945 2.030 377,240 -0.04(-1.93%)
May 03, 2022 2.270 2.320 1.820 2.070 1,951,692 -0.18(-8.00%)
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.