Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	3000	3080	2920	3040	100	+40.00(+1.33%)
Apr 29, 2019	2980	3000	2860	3000	79	+0.00(+0.00%)
Apr 26, 2019	3000	3020	2960	3000	58	+0.00(+0.00%)
Apr 25, 2019	2920	3000	2920	3000	63	+60.00(+2.04%)
Apr 24, 2019	2920	2960	2900	2940	26	+20.00(+0.68%)
Apr 23, 2019	2860	2940	2860	2920	61	+80.00(+2.82%)
Apr 22, 2019	2720	2860	2720	2840	26	+80.00(+2.90%)
Apr 18, 2019	2800	2820	2620	2760	110	-60.00(-2.13%)
Apr 17, 2019	2980	3000	2800	2820	134	-160.00(-5.37%)
Apr 16, 2019	2980	3000	2900	2980	65	-20.00(-0.67%)
Apr 15, 2019	3000	3040	2880	3000	54	+60.00(+2.04%)
Apr 12, 2019	2960	3040	2866	2940	143	-20.00(-0.68%)
Apr 11, 2019	3000	3020	2869	2960	71	+0.00(+0.00%)
Apr 10, 2019	2860	3020	2860	2960	174	+20.00(+0.68%)
Apr 09, 2019	2980	3006	2660	2940	230	-199.80(-6.36%)
Apr 08, 2019	2960	3120	2940	3140	196	+119.80(+3.97%)
Apr 05, 2019	2940	3076	2940	3020	77	+60.00(+2.03%)
Apr 04, 2019	3000	3020	2920	2960	92	+0.00(+0.00%)
Apr 03, 2019	3020	3080	2940	2960	98	-60.00(-1.99%)
Apr 02, 2019	3120	3120	3020	3020	139	+60.00(+2.03%)
Apr 01, 2019	3040	3100	2940	2960	135	-60.00(-1.99%)
Mar 29, 2019	3100	3100	3020	3020	110	-60.00(-1.95%)
Mar 28, 2019	3020	3100	2960	3080	149	+40.00(+1.32%)
Mar 27, 2019	3000	3080	2980	3040	101	+0.00(+0.00%)
Mar 26, 2019	3060	3120	3000	3040	57	-20.00(-0.65%)
Mar 25, 2019	2940	3100	2940	3060	112	+100.00(+3.38%)
Mar 22, 2019	3120	3140	2900	2960	207	-160.00(-5.13%)
Mar 21, 2019	3120	3160	3000	3120	156	-40.00(-1.27%)
Mar 20, 2019	3200	3306	3100	3160	195	-20.00(-0.63%)
Mar 19, 2019	3180	3200	3140	3180	167	-20.00(-0.62%)
Mar 18, 2019	3200	3300	3140	3200	286	-20.00(-0.62%)
Mar 15, 2019	3280	3400	3060	3220	614	-20.00(-0.62%)
Mar 14, 2019	3220	3320	3200	3240	635	-60.00(-1.82%)
Mar 13, 2019	3380	3400	3160	3300	1,043	-40.00(-1.20%)
Mar 12, 2019	2860	3360	2640	3340	1,517	+460.00(+15.97%)
Mar 11, 2019	2280	2900	2280	2880	1,656	+600.00(+26.32%)
Mar 08, 2019	2160	2301	2100	2280	219	+80.00(+3.64%)
Mar 07, 2019	2200	2240	2160	2200	97	-40.00(-1.79%)
Mar 06, 2019	2180	2240	2040	2240	197	+100.00(+4.67%)
Mar 05, 2019	2300	2360	2080	2140	330	-80.00(-3.60%)
Mar 04, 2019	2060	2520	2060	2220	1,455	+360.00(+19.35%)
Mar 01, 2019	1800	1880	1800	1860	93	+58.00(+3.22%)
Feb 28, 2019	1820	1880	1800	1802	129	-78.20(-4.16%)
Feb 27, 2019	1844	1900	1804	1880	70	+0.20(+0.01%)
Feb 26, 2019	1900	1940	1820	1880	96	+12.20(+0.65%)
Feb 25, 2019	1809	2000	1809	1868	178	+27.80(+1.51%)
Feb 22, 2019	1820	1920	1800	1840	199	+39.80(+2.21%)
Feb 21, 2019	1900	2000	1800	1800	182	-111.80(-5.85%)
Feb 20, 2019	2060	2080	1800	1912	344	-148.00(-7.18%)
Feb 19, 2019	2140	2180	2000	2060	245	-80.00(-3.74%)
Feb 15, 2019	2240	2260	2100	2140	259	-120.00(-5.31%)
Feb 14, 2019	2220	2340	2060	2260	557	+40.00(+1.80%)
Feb 13, 2019	2040	2360	2020	2220	1,321	+240.00(+12.12%)
Feb 12, 2019	1860	2000	1840	1980	482	+160.00(+8.79%)
Feb 11, 2019	2000	2140	1800	1820	1,497	+40.00(+2.25%)
Feb 08, 2019	1720	1790	1640	1780	155	+100.00(+5.95%)
Feb 07, 2019	1700	1720	1640	1680	34	-7.60(-0.45%)
Feb 06, 2019	1648	1698	1600	1688	31	+39.80(+2.42%)
Feb 05, 2019	1680	1720	1645	1648	43	-52.00(-3.06%)
Feb 04, 2019	1630	1700	1600	1700	44	+49.80(+3.02%)
Feb 01, 2019	1600	1680	1600	1650	36	+30.00(+1.85%)
Jan 31, 2019	1660	1700	1600	1620	97	-63.20(-3.75%)
Jan 30, 2019	1698	1700	1600	1683	78	+12.00(+0.72%)
Jan 29, 2019	1680	1700	1651	1671	58	+9.00(+0.54%)
Jan 28, 2019	1680	1740	1629	1662	36	-37.80(-2.22%)
Jan 25, 2019	1720	1780	1680	1700	60	-80.00(-4.49%)
Jan 24, 2019	1800	1800	1720	1780	60	+2.40(+0.14%)
Jan 23, 2019	1720	1780	1600	1778	91	+17.40(+0.99%)
Jan 22, 2019	1794	1794	1700	1760	105	-21.80(-1.22%)
Jan 18, 2019	1560	1790	1560	1782	347	+222.00(+14.23%)
Jan 17, 2019	1560	1600	1518	1560	43	+0.00(+0.00%)
Jan 16, 2019	1528	1570	1500	1560	40	+30.00(+1.96%)
Jan 15, 2019	1560	1580	1500	1530	65	-30.00(-1.92%)
Jan 14, 2019	1532	1600	1532	1560	46	+0.00(+0.00%)
Jan 11, 2019	1640	1640	1520	1560	100	-20.00(-1.27%)
Jan 10, 2019	1540	1620	1520	1580	123	+0.00(+0.00%)
Jan 09, 2019	1560	1580	1500	1580	75	+0.00(+0.00%)
Jan 08, 2019	1580	1580	1500	1580	122	+58.40(+3.84%)
Jan 07, 2019	1525	1600	1406	1522	106	-38.40(-2.46%)
Jan 04, 2019	1494	1600	1410	1560	119	+80.00(+5.41%)
Jan 03, 2019	1420	1500	1320	1480	97	+50.00(+3.50%)
Jan 02, 2019	1168	1456	1162	1430	190	+270.00(+23.28%)
Dec 31, 2018	1240	1240	1120	1160	195	-70.00(-5.69%)
Dec 28, 2018	1120	1270	1106	1230	118	+2.00(+0.16%)
Dec 27, 2018	1260	1300	1180	1228	128	-32.00(-2.54%)
Dec 26, 2018	1140	1360	1106	1260	151	+120.00(+10.53%)
Dec 24, 2018	1160	1200	1100	1140	73	-40.00(-3.39%)
Dec 21, 2018	1200	1260	1100	1180	220	-40.00(-3.28%)
Dec 20, 2018	1200	1260	1180	1220	122	-44.40(-3.51%)
Dec 19, 2018	1187	1379	1160	1264	285	+104.40(+9.00%)
Dec 18, 2018	1280	1300	1060	1160	366	-140.00(-10.77%)
Dec 17, 2018	1440	1500	1100	1300	363	-180.00(-12.16%)
Dec 14, 2018	1650	1700	1440	1480	323	-164.80(-10.02%)
Dec 13, 2018	1624	1740	1600	1645	144	-13.00(-0.78%)
Dec 12, 2018	1584	1660	1584	1658	79	+57.80(+3.61%)
Dec 11, 2018	1640	1660	1598	1600	86	-8.80(-0.55%)
Dec 10, 2018	1600	1640	1573	1609	83	+8.80(+0.55%)
Dec 07, 2018	1620	1680	1600	1600	92	+20.00(+1.27%)
Dec 06, 2018	1620	1700	1560	1580	181	-50.00(-3.07%)
Dec 04, 2018	1712	1734	1550	1630	205	-50.00(-2.98%)
Dec 03, 2018	1735	1735	1642	1680	148	-54.00(-3.11%)
Nov 30, 2018	1788	1790	1630	1734	315	+28.00(+1.64%)
Nov 29, 2018	1670	1740	1560	1706	423	+86.00(+5.31%)
Nov 28, 2018	1580	1640	1520	1620	274	+22.60(+1.41%)
Nov 27, 2018	1624	1640	1540	1597	230	-42.60(-2.60%)
Nov 26, 2018	1720	1760	1620	1640	216	-80.00(-4.65%)
Nov 23, 2018	1800	1820	1700	1720	106	-79.80(-4.43%)
Nov 21, 2018		1800	1800	1800	0	+29.80(+1.68%)
Nov 20, 2018	1717	1840	1655	1770	372	+56.00(+3.27%)
Nov 19, 2018	1700	1760	1700	1714	188	+4.00(+0.23%)
Nov 16, 2018	1642	1750	1638	1710	165	+23.00(+1.36%)
Nov 15, 2018	1760	1800	1600	1687	362	-33.00(-1.92%)
Nov 14, 2018	1900	1900	1700	1720	299	-120.00(-6.52%)
Nov 13, 2018	1800	1940	1760	1840	311	+20.00(+1.10%)
Nov 12, 2018	1960	2040	1800	1820	317	-180.00(-9.00%)
Nov 09, 2018	1880	2140	1880	2000	641	+80.00(+4.17%)
Nov 08, 2018	1780	1940	1780	1920	327	+130.00(+7.26%)
Nov 07, 2018	1900	1960	1727	1790	397	-134.40(-6.98%)
Nov 06, 2018	2020	2040	1820	1924	922	-115.60(-5.67%)
Nov 05, 2018	2020	2280	2000	2040	1,152	-60.00(-2.86%)
Nov 02, 2018	1890	2340	1890	2100	3,615	+260.00(+14.13%)
Nov 01, 2018	1680	2040	1680	1840	2,368	+160.00(+9.52%)
Oct 31, 2018	1720	1740	1580	1680	902	-40.00(-2.33%)
Oct 30, 2018	1460	1818	1440	1720	2,579	+265.60(+18.26%)
Oct 29, 2018	1540	1580	1440	1454	802	-105.60(-6.77%)
Oct 26, 2018	1500	1580	1420	1560	817	+20.00(+1.30%)
Oct 25, 2018	1480	1560	1400	1540	957	+14.40(+0.94%)
Oct 24, 2018	1740	1760	1445	1526	1,157	-74.40(-4.65%)
Oct 23, 2018	1440	1700	1300	1600	1,721	-20.00(-1.23%)
Oct 22, 2018	1908	1908	1580	1620	1,847	-290.00(-15.18%)
Oct 19, 2018	1646	1940	1580	1910	2,782	+230.00(+13.69%)
Oct 18, 2018	1680	1780	1560	1680	1,332	-100.00(-5.62%)
Oct 17, 2018	2000	2000	1700	1780	2,118	-180.00(-9.18%)
Oct 16, 2018	2000	2600	1900	1960	9,076	+60.00(+3.16%)
Oct 15, 2018	1480	2400	1460	1900	17,842	+420.00(+28.38%)
Oct 12, 2018	1200	1560	1160	1480	3,865	+260.00(+21.31%)
Oct 11, 2018	1260	1280	1020	1220	1,632	-100.00(-7.58%)
Oct 10, 2018	1360	1400	1220	1320	2,600	-100.00(-7.04%)
Oct 09, 2018	1840	2200	1360	1420	29,370	+496.20(+53.71%)
Oct 08, 2018	901.40	1280	780.00	923.80	7,532	+143.80(+18.44%)
Oct 05, 2018	762.00	800.00	730.00	780.00	748	+0.20(+0.03%)
Oct 04, 2018	821.00	878.00	740.40	779.80	834	-160.20(-17.04%)
Oct 03, 2018	700.00	980.00	680.00	940.00	3,238	+226.00(+31.65%)
Oct 02, 2018	720.00	740.00	660.00	714.00	803	-6.00(-0.83%)
Oct 01, 2018	740.00	780.00	700.00	720.00	771	-20.00(-2.70%)
Sep 28, 2018	760.00	760.00	700.00	740.00	328	-16.20(-2.14%)
Sep 27, 2018	794.80	794.80	704.00	756.20	743	-23.80(-3.05%)
Sep 26, 2018	800.00	820.00	700.00	780.00	1,505	+0.00(+0.00%)
Sep 25, 2018	700.00	920.00	640.00	780.00	2,611	+100.60(+14.81%)
Sep 24, 2018	673.00	730.00	666.80	679.40	723	-0.60(-0.09%)
Sep 21, 2018	720.00	720.00	680.00	680.00	346	-29.80(-4.20%)
Sep 20, 2018	685.00	720.00	660.00	709.80	514	+37.60(+5.59%)
Sep 19, 2018	700.00	730.00	660.00	672.20	739	-60.20(-8.22%)
Sep 18, 2018	760.00	760.00	647.20	732.40	1,275	-7.60(-1.03%)
Sep 17, 2018	700.00	840.00	680.00	740.00	1,203	+20.00(+2.78%)
Sep 14, 2018	960.00	1000	680.00	720.00	2,896	-260.00(-26.53%)
Sep 13, 2018	1080	1140	960.00	980.00	1,742	-120.00(-10.91%)
Sep 12, 2018	1120	1296	1000	1100	5,066	-240.00(-17.91%)
Sep 11, 2018	1200	1840	900.00	1340	26,319	+720.00(+116.13%)
Sep 10, 2018	600.00	640.00	540.00	620.00	834	+20.00(+3.33%)
Sep 07, 2018	590.00	660.00	552.00	600.00	669	+20.40(+3.52%)
Sep 06, 2018	570.00	600.00	550.80	579.60	136	+30.60(+5.57%)
Sep 05, 2018	559.60	559.60	540.00	549.00	105	+9.00(+1.67%)
Sep 04, 2018	600.00	600.00	538.80	540.00	165	-46.00(-7.85%)
Aug 31, 2018		586.00	586.00	586.00	0	+35.00(+6.35%)
Aug 30, 2018	540.00	559.00	540.00	551.00	50	+11.00(+2.04%)
Aug 29, 2018	520.00	540.00	510.60	540.00	85	+24.00(+4.65%)
Aug 28, 2018	540.00	560.00	508.00	516.00	104	-8.00(-1.53%)
Aug 27, 2018	550.00	579.80	524.00	524.00	173	-36.00(-6.43%)
Aug 24, 2018	580.00	580.00	520.00	560.00	180	+26.00(+4.87%)
Aug 23, 2018	520.00	607.20	519.60	534.00	1,049	+23.00(+4.50%)
Aug 22, 2018	504.40	539.80	504.00	511.00	72	+6.60(+1.31%)
Aug 21, 2018	510.00	510.20	504.00	504.40	112	-2.40(-0.47%)
Aug 20, 2018	510.00	510.00	501.40	506.80	33	-3.20(-0.63%)
Aug 17, 2018	540.00	540.00	500.00	510.00	52	-30.00(-5.56%)
Aug 16, 2018	540.00	540.00	500.00	540.00	119	+27.60(+5.39%)
Aug 15, 2018	540.00	549.60	490.00	512.40	122	-20.20(-3.79%)
Aug 14, 2018	520.00	540.00	496.00	532.60	187	+32.60(+6.52%)
Aug 13, 2018	520.00	520.00	460.00	500.00	516	+0.00(+0.00%)
Aug 10, 2018	560.00	560.00	500.00	500.00	189	-30.20(-5.70%)
Aug 09, 2018	538.00	568.00	519.00	530.20	162	-29.80(-5.32%)
Aug 08, 2018	560.00	578.00	538.20	560.00	237	+20.00(+3.70%)
Aug 07, 2018	540.00	580.00	540.00	540.00	145	-20.00(-3.57%)
Aug 06, 2018	600.00	600.00	540.00	560.00	239	-22.00(-3.78%)
Aug 03, 2018	542.00	590.00	540.00	582.00	211	+46.00(+8.58%)
Aug 02, 2018	579.80	580.00	526.00	536.00	181	-24.00(-4.29%)
Aug 01, 2018	600.00	600.00	560.00	560.00	144	-26.00(-4.44%)
Jul 31, 2018	580.00	620.00	548.20	586.00	308	+26.00(+4.64%)
Jul 30, 2018	600.00	600.00	548.00	560.00	179	-30.00(-5.08%)
Jul 27, 2018	628.00	652.00	560.00	590.00	223	-9.05(-1.51%)
Jul 26, 2018	600.00	618.40	563.60	599.05	233	+19.05(+3.28%)
Jul 25, 2018	716.00	718.00	540.00	580.00	1,102	-340.20(-36.97%)
Jul 24, 2018	950.00	950.00	900.00	920.20	298	-16.65(-1.78%)
Jul 23, 2018	980.00	1000	960.00	936.85	63	-33.35(-3.44%)
Jul 20, 2018	1000	1020	806.00	970.20	570	-49.80(-4.88%)
Jul 19, 2018	1020	1057	970.00	1020	220	-10.00(-0.97%)
Jul 18, 2018	962.00	1140	962.00	1030	728	+61.40(+6.34%)
Jul 17, 2018	1008	1024	933.60	968.60	299	-55.20(-5.39%)
Jul 16, 2018	1080	1080	1002	1024	97	-56.00(-5.19%)
Jul 13, 2018	1134	1134	1070	1080	96	-22.20(-2.01%)
Jul 12, 2018	1140	1140	1052	1102	95	+21.60(+2.00%)
Jul 11, 2018	1121	1160	1080	1080	71	-40.00(-3.57%)
Jul 10, 2018	1160	1160	1120	1120	74	-19.60(-1.72%)
Jul 09, 2018	1160	1160	1100	1140	134	+20.00(+1.79%)
Jul 06, 2018	1100	1160	1090	1120	94	+30.00(+2.75%)
Jul 05, 2018	1120	1120	1000	1090	227	+30.00(+2.83%)
Jul 03, 2018		1060	1060	1060	0	+98.60(+10.26%)
Jul 02, 2018	980.00	980.00	880.00	961.40	140	-26.60(-2.69%)
Jun 29, 2018	1084	1084	982.80	988.00	267	-72.00(-6.79%)
Jun 28, 2018	1107	1110	1000	1060	368	-38.93(-3.54%)
Jun 27, 2018	1160	1160	1080	1099	137	-21.67(-1.93%)
Jun 26, 2018	1080	1140	1080	1121	109	+31.40(+2.88%)
Jun 25, 2018	1132	1145	1061	1089	183	-50.80(-4.46%)
Jun 22, 2018	1180	1180	1121	1140	148	-20.00(-1.72%)
Jun 21, 2018	1174	1190	1154	1160	167	+6.40(+0.55%)
Jun 20, 2018	1140	1195	1140	1154	149	-2.40(-0.21%)
Jun 19, 2018	1107	1180	1080	1156	171	+16.00(+1.40%)
Jun 18, 2018	1160	1220	1121	1140	196	-3.00(-0.26%)
Jun 15, 2018		1168	1120	1143	250	-25.00(-2.14%)
Jun 14, 2018	1200	1216	1160	1168	287	-47.60(-3.92%)
Jun 13, 2018	1300	1359	1190	1216	615	-88.40(-6.78%)
Jun 12, 2018	1177	1440	1177	1304	1,554	+120.00(+10.14%)
Jun 11, 2018	1220	1240	1170	1184	206	-37.80(-3.09%)
Jun 08, 2018	1196	1256	1170	1222	324	+28.00(+2.35%)
Jun 07, 2018	1220	1240	1144	1194	202	-21.20(-1.74%)
Jun 06, 2018	1230	1290	1180	1215	553	-3.80(-0.31%)
Jun 05, 2018	1146	1239	1127	1219	597	+94.80(+8.43%)
Jun 04, 2018	1150	1150	1120	1124	270	+2.00(+0.18%)
Jun 01, 2018	1151	1154	1102	1122	257	+2.00(+0.18%)
May 31, 2018	1120	1180	1102	1120	231	+0.00(+0.00%)
May 30, 2018	1080	1160	1080	1120	316	+50.00(+4.67%)
May 29, 2018	1200	1200	1060	1070	560	-110.00(-9.32%)
May 25, 2018		1180	1180	1180	0	-50.00(-4.07%)
May 24, 2018	1261	1261	1203	1230	480	+0.00(+0.00%)
May 23, 2018	1320	1354	1224	1230	552	-90.00(-6.82%)
May 22, 2018	1400	1400	1240	1320	1,003	-59.80(-4.33%)
May 21, 2018	1580	1580	1320	1380	1,716	-0.20(-0.01%)
May 18, 2018	2040	2040	1160	1380	5,268	-3620.00(-72.40%)
May 17, 2018	5180	5180	4840	5000	135	-240.00(-4.58%)
May 16, 2018	5300	5790	5240	5240	21	-80.00(-1.50%)
May 15, 2018	5298	5380	5160	5320	69	+0.00(+0.00%)
May 14, 2018	5380	5542	5200	5320	52	-40.00(-0.75%)
May 11, 2018	5380	5760	5180	5360	184	-20.20(-0.38%)
May 10, 2018	5560	5637	5380	5380	33	-159.80(-2.88%)
May 09, 2018	5660	5680	5460	5540	56	-120.20(-2.12%)
May 08, 2018	5760	5840	5620	5660	40	-139.80(-2.41%)
May 07, 2018	5440	5900	5440	5800	72	+360.00(+6.62%)
May 04, 2018	5340	5460	5180	5440	67	+40.00(+0.74%)
May 03, 2018	5860	5940	5240	5400	53	-360.00(-6.25%)
May 02, 2018	5820	5980	5760	5760	22	-80.00(-1.37%)

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.

Financial News

Agile Therapeutics Inc (NQ: AGRX )

Historical Prices

Popular Pages