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 (%)
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%)
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.