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 (%)
Apr 30, 2021 3600 3838 3560 3700 582 +60.00(+1.65%)
Apr 29, 2021 3660 3740 3540 3640 457 -40.00(-1.09%)
Apr 28, 2021 3700 3720 3640 3680 235 -40.00(-1.08%)
Apr 27, 2021 3880 3880 3640 3720 501 -160.00(-4.12%)
Apr 26, 2021 3640 3940 3640 3880 489 +240.00(+6.59%)
Apr 23, 2021 3700 3700 3560 3640 272 -20.00(-0.55%)
Apr 22, 2021 3640 3700 3540 3660 336 +60.00(+1.67%)
Apr 21, 2021 3520 3720 3500 3600 320 +80.00(+2.27%)
Apr 20, 2021 3580 3580 3400 3520 485 -100.00(-2.76%)
Apr 19, 2021 3600 3660 3500 3620 337 -20.00(-0.55%)
Apr 16, 2021 3660 3720 3500 3640 688 -40.00(-1.09%)
Apr 15, 2021 3860 3860 3640 3680 586 -120.00(-3.16%)
Apr 14, 2021 3800 3940 3780 3800 404 +60.00(+1.60%)
Apr 13, 2021 3840 3920 3720 3740 614 -140.00(-3.61%)
Apr 12, 2021 4000 4020 3840 3880 493 -60.00(-1.52%)
Apr 09, 2021 4000 4060 3860 3940 420 -40.00(-1.01%)
Apr 08, 2021 3940 4060 3840 3980 512 +20.00(+0.51%)
Apr 07, 2021 4140 4160 3920 3960 554 -180.00(-4.35%)
Apr 06, 2021 4060 4280 4060 4140 366 +20.00(+0.49%)
Apr 05, 2021 4420 4420 4080 4120 493 -220.00(-5.07%)
Apr 01, 2021 4160 4420 4160 4340 684 +180.00(+4.33%)
Mar 31, 2021 4100 4200 3980 4160 752 +180.00(+4.52%)
Mar 30, 2021 3960 4060 3880 3980 765 +60.00(+1.53%)
Mar 29, 2021 4020 4040 3920 3920 625 -180.00(-4.39%)
Mar 26, 2021 4100 4150 3960 4100 748 +20.00(+0.49%)
Mar 25, 2021 4180 4300 3920 4080 972 -180.00(-4.23%)
Mar 24, 2021 4180 4500 4000 4260 2,367 +500.00(+13.30%)
Mar 23, 2021 4100 4100 3700 3760 1,666 -260.00(-6.47%)
Mar 22, 2021 4200 4260 4000 4020 608 -120.00(-2.90%)
Mar 19, 2021 4120 4140 3910 4140 1,276 +40.00(+0.98%)
Mar 18, 2021 4140 4460 4080 4100 971 -40.00(-0.97%)
Mar 17, 2021 4120 4220 3960 4140 1,324 +0.00(+0.00%)
Mar 16, 2021 4360 4380 4080 4140 1,280 -120.00(-2.82%)
Mar 15, 2021 4500 4520 4200 4260 842 -140.00(-3.18%)
Mar 12, 2021 4460 4530 4340 4400 830 -20.00(-0.45%)
Mar 11, 2021 4780 4840 4400 4420 886 -240.00(-5.15%)
Mar 10, 2021 4460 4920 4420 4660 1,060 +300.00(+6.88%)
Mar 09, 2021 4300 4480 4240 4360 649 +140.00(+3.32%)
Mar 08, 2021 4400 4520 4160 4220 765 -240.00(-5.38%)
Mar 05, 2021 4560 4580 4000 4460 945 +0.00(+0.00%)
Mar 04, 2021 4680 4700 4260 4460 1,239 -360.00(-7.47%)
Mar 03, 2021 5300 5400 4800 4820 905 -340.00(-6.59%)
Mar 02, 2021 5760 5760 5000 5160 2,217 -880.00(-14.57%)
Mar 01, 2021 5860 6060 5740 6040 624 +300.00(+5.23%)
Feb 26, 2021 5980 6120 5740 5740 566 -340.00(-5.59%)
Feb 25, 2021 6260 6380 5820 6080 524 -180.00(-2.88%)
Feb 24, 2021 5940 6420 5920 6260 561 +380.00(+6.46%)
Feb 23, 2021 6140 6180 5620 5880 1,000 -300.00(-4.85%)
Feb 22, 2021 6680 6760 6160 6180 529 -520.00(-7.76%)
Feb 19, 2021 6740 6880 6600 6700 367 +100.00(+1.52%)
Feb 18, 2021 6960 7100 6600 6600 477 -360.00(-5.17%)
Feb 17, 2021 7180 7320 6820 6960 525 -340.00(-4.66%)
Feb 16, 2021 6745 7540 6720 7300 1,045 +660.00(+9.94%)
Feb 12, 2021 6660 6880 6540 6640 358 -60.00(-0.90%)
Feb 11, 2021 6920 7040 6500 6700 602 -140.00(-2.05%)
Feb 10, 2021 7400 7460 6400 6840 1,432 -380.00(-5.26%)
Feb 09, 2021 6280 7380 6260 7220 2,014 +980.00(+15.71%)
Feb 08, 2021 6000 6260 5940 6240 1,570 +280.00(+4.70%)
Feb 05, 2021 6040 6040 5860 5960 535 -40.00(-0.67%)
Feb 04, 2021 6000 6020 5920 6000 832 +80.00(+1.35%)
Feb 03, 2021 5700 6000 5700 5920 872 +240.00(+4.23%)
Feb 02, 2021 5600 5740 5580 5680 568 +60.00(+1.07%)
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.