Skip to main content

Agile Therapeutics Inc (NQ: AGRX )

0.2519 -0.0131 (-4.94%)
Streaming Delayed Price Updated: 2:13 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 0.2600 0.2700 0.2600 0.2650 419,251 -0.01(-2.50%)
Feb 06, 2023 0.2782 0.2782 0.2575 0.2718 759,053 +0.00(+1.42%)
Feb 03, 2023 0.2900 0.2900 0.2680 0.2680 845,517 -0.01(-2.55%)
Feb 02, 2023 0.2800 0.2900 0.2700 0.2750 2,465,429 +0.01(+1.85%)
Feb 01, 2023 0.2725 0.2800 0.2650 0.2700 468,927 +0.00(+0.00%)
Jan 31, 2023 0.2800 0.2788 0.2600 0.2700 365,519 +0.00(+0.22%)
Jan 30, 2023 0.2925 0.2925 0.2680 0.2694 862,189 +0.00(+0.00%)
Jan 27, 2023 0.2865 0.3021 0.2600 0.2694 1,895,328 -0.04(-11.96%)
Jan 26, 2023 0.3000 0.3130 0.2902 0.3060 387,027 +0.01(+2.72%)
Jan 25, 2023 0.3100 0.3104 0.2850 0.2979 784,058 -0.01(-4.03%)
Jan 24, 2023 0.2900 0.3180 0.2900 0.3104 1,030,150 +0.01(+4.72%)
Jan 23, 2023 0.3000 0.3040 0.2800 0.2964 946,002 +0.02(+5.86%)
Jan 20, 2023 0.3000 0.3000 0.2773 0.2800 624,572 -0.00(-0.07%)
Jan 19, 2023 0.2900 0.2900 0.2700 0.2802 568,469 +0.00(+1.67%)
Jan 18, 2023 0.2900 0.2935 0.2651 0.2756 734,403 -0.01(-4.04%)
Jan 17, 2023 0.2985 0.3000 0.2751 0.2872 990,344 -0.00(-0.97%)
Jan 13, 2023 0.3000 0.3000 0.2800 0.2900 590,880 -0.01(-3.07%)
Jan 12, 2023 0.3200 0.3200 0.2867 0.2992 821,736 -0.01(-2.76%)
Jan 11, 2023 0.3200 0.3200 0.3000 0.3077 953,279 +0.01(+1.82%)
Jan 10, 2023 0.3200 0.3200 0.2900 0.3022 1,339,709 +0.00(+1.41%)
Jan 09, 2023 0.3000 0.3185 0.2864 0.2980 1,970,063 +0.02(+6.85%)
Jan 06, 2023 0.2900 0.2950 0.2701 0.2789 914,382 -0.01(-2.11%)
Jan 05, 2023 0.2400 0.2890 0.2400 0.2849 2,346,403 +0.05(+22.33%)
Jan 04, 2023 0.2400 0.2400 0.2100 0.2329 630,581 +0.02(+7.48%)
Jan 03, 2023 0.2400 0.2400 0.2128 0.2167 794,946 -0.01(-4.54%)
Dec 30, 2022 0.2000 0.2489 0.1911 0.2270 1,674,146 +0.03(+13.78%)
Dec 29, 2022 0.1800 0.2000 0.1840 0.1995 639,685 +0.01(+4.01%)
Dec 28, 2022 0.1990 0.1990 0.1912 0.1918 477,578 -0.01(-2.64%)
Dec 27, 2022 0.2100 0.2100 0.1907 0.1970 604,285 +0.00(+1.29%)
Dec 23, 2022 0.2056 0.2100 0.1900 0.1945 683,251 -0.01(-3.86%)
Dec 22, 2022 0.1870 0.2050 0.1800 0.2023 791,221 +0.02(+11.09%)
Dec 21, 2022 0.1800 0.1930 0.1782 0.1821 617,263 +0.01(+4.06%)
Dec 20, 2022 0.1700 0.1844 0.1750 0.1750 609,259 -0.00(-2.72%)
Dec 19, 2022 0.1980 0.1980 0.1752 0.1799 857,147 -0.02(-7.79%)
Dec 16, 2022 0.1900 0.2030 0.1850 0.1951 306,828 +0.00(+0.57%)
Dec 15, 2022 0.2000 0.2050 0.1860 0.1940 441,352 +0.00(+1.04%)
Dec 14, 2022 0.1968 0.2144 0.1900 0.1920 807,302 -0.01(-2.54%)
Dec 13, 2022 0.2034 0.2069 0.1873 0.1970 298,764 -0.00(-1.99%)
Dec 12, 2022 0.1800 0.2125 0.1810 0.2010 1,064,514 +0.01(+6.46%)
Dec 09, 2022 0.1900 0.1923 0.1821 0.1888 322,761 -0.00(-0.63%)
Dec 08, 2022 0.1923 0.1998 0.1856 0.1900 286,943 -0.00(-0.11%)
Dec 07, 2022 0.2022 0.2075 0.1855 0.1902 338,531 +0.00(+1.06%)
Dec 06, 2022 0.1951 0.2000 0.1852 0.1882 513,213 -0.02(-7.75%)
Dec 05, 2022 0.2040 0.2069 0.2000 0.2040 273,337 +0.00(+0.69%)
Dec 02, 2022 0.2077 0.2097 0.1900 0.2026 400,315 +0.00(+1.30%)
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.