Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agile Therapeutics Inc (NQ: AGRX )

N/A 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 (%)
Apr 28, 2017 3.290 3.840 3.290 3.590 854,712 +0.31(+9.45%)
Apr 27, 2017 3.300 3.350 3.250 3.280 162,265 -0.02(-0.61%)
Apr 26, 2017 3.210 3.390 3.210 3.300 143,532 +0.09(+2.80%)
Apr 25, 2017 3.110 3.300 3.060 3.210 225,129 +0.13(+4.22%)
Apr 24, 2017 3.050 3.120 3.010 3.080 108,250 +0.05(+1.65%)
Apr 21, 2017 3.040 3.060 2.960 3.030 138,265 -0.02(-0.66%)
Apr 20, 2017 3.050 3.130 3.020 3.050 85,473 +0.03(+0.99%)
Apr 19, 2017 3.030 3.146 2.950 3.020 109,466 +0.02(+0.67%)
Apr 18, 2017 3.050 3.050 2.950 3.000 65,414 -0.06(-1.96%)
Apr 17, 2017 3.000 3.100 2.970 3.060 90,164 +0.08(+2.68%)
Apr 13, 2017 2.980 3.100 2.950 2.980 138,748 +0.01(+0.34%)
Apr 12, 2017 3.080 3.090 2.950 2.970 97,932 -0.14(-4.50%)
Apr 11, 2017 3.100 3.200 3.030 3.110 173,065 +0.15(+5.07%)
Apr 10, 2017 2.970 3.010 2.931 2.960 63,020 +0.02(+0.68%)
Apr 07, 2017 3.060 3.110 2.940 2.940 350,705 -0.10(-3.29%)
Apr 06, 2017 2.980 3.090 2.903 3.040 166,220 +0.07(+2.36%)
Apr 05, 2017 3.120 3.240 2.930 2.970 484,679 -0.17(-5.41%)
Apr 04, 2017 3.110 3.300 3.046 3.140 266,033 +0.01(+0.32%)
Apr 03, 2017 3.230 3.230 3.030 3.130 205,167 -0.08(-2.34%)
Mar 31, 2017 3.280 3.388 3.160 3.205 209,987 -0.08(-2.58%)
Mar 30, 2017 3.520 3.540 3.110 3.290 707,749 -0.20(-5.73%)
Mar 29, 2017 3.190 3.640 3.092 3.490 1,098,725 +0.33(+10.44%)
Mar 28, 2017 3.020 3.200 2.990 3.160 321,691 +0.16(+5.33%)
Mar 27, 2017 2.940 3.080 2.850 3.000 259,105 +0.04(+1.35%)
Mar 24, 2017 2.980 3.230 2.880 2.960 691,306 +0.00(+0.00%)
Mar 23, 2017 2.700 3.000 2.660 2.960 454,171 +0.27(+10.04%)
Mar 22, 2017 2.650 2.690 2.600 2.690 190,491 +0.09(+3.46%)
Mar 21, 2017 2.720 2.723 2.600 2.600 245,772 -0.11(-4.06%)
Mar 20, 2017 2.880 2.900 2.660 2.710 252,067 -0.23(-7.82%)
Mar 17, 2017 2.720 3.280 2.700 2.940 2,775,937 +0.25(+9.29%)
Mar 16, 2017 2.360 2.880 2.340 2.690 1,288,332 +0.33(+13.98%)
Mar 15, 2017 2.250 2.370 2.250 2.360 330,796 +0.13(+5.83%)
Mar 14, 2017 2.370 2.400 2.230 2.230 197,431 -0.14(-5.91%)
Mar 13, 2017 2.430 2.445 2.350 2.370 102,713 -0.03(-1.25%)
Mar 10, 2017 2.450 2.470 2.250 2.400 170,416 -0.02(-0.83%)
Mar 09, 2017 2.150 2.440 2.110 2.420 307,616 +0.27(+12.56%)
Mar 08, 2017 2.060 2.180 2.060 2.150 121,420 +0.11(+5.39%)
Mar 07, 2017 2.120 2.140 2.010 2.040 156,022 -0.10(-4.67%)
Mar 06, 2017 2.180 2.208 2.100 2.140 105,556 -0.05(-2.28%)
Mar 03, 2017 2.220 2.243 2.170 2.190 61,699 -0.03(-1.35%)
Mar 02, 2017 2.200 2.290 2.180 2.220 186,154 +0.02(+0.91%)
Mar 01, 2017 2.230 2.290 2.160 2.200 130,458 -0.02(-0.90%)
Feb 28, 2017 2.280 2.290 2.160 2.220 50,033 -0.07(-3.06%)
Feb 27, 2017 2.230 2.300 2.150 2.290 90,649 +0.05(+2.23%)
Feb 24, 2017 2.230 2.295 2.170 2.240 170,155 +0.00(+0.00%)
Feb 23, 2017 2.330 2.360 2.150 2.240 126,687 -0.10(-4.27%)
Feb 22, 2017 2.410 2.430 2.330 2.340 263,653 -0.07(-2.90%)
Feb 21, 2017 2.460 2.480 2.330 2.410 158,410 -0.07(-2.82%)
Feb 17, 2017 2.480 2.480 2.480 0 +0.01(+0.40%)
Feb 16, 2017 2.500 2.529 2.430 2.470 119,659 -0.03(-1.20%)
Feb 15, 2017 2.360 2.560 2.360 2.500 280,221 +0.16(+6.84%)
Feb 14, 2017 2.240 2.350 2.200 2.340 204,596 +0.10(+4.46%)
Feb 13, 2017 2.280 2.300 2.200 2.240 156,777 -0.03(-1.32%)
Feb 10, 2017 2.300 2.300 2.210 2.270 81,806 -0.01(-0.44%)
Feb 09, 2017 2.290 2.360 2.260 2.280 72,148 +0.00(+0.00%)
Feb 08, 2017 2.370 2.380 2.250 2.280 101,133 -0.09(-3.80%)
Feb 07, 2017 2.300 2.390 2.260 2.370 192,269 +0.08(+3.49%)
Feb 06, 2017 2.310 2.320 2.250 2.290 111,667 -0.04(-1.72%)
Feb 03, 2017 2.210 2.350 2.180 2.330 197,361 +0.12(+5.43%)
Feb 02, 2017 2.250 2.280 2.200 2.210 98,699 -0.04(-1.78%)
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.