Financial News

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%)
Feb 01, 2021	5660	5800	5460	5620	606	-20.00(-0.35%)
Jan 29, 2021	5640	5700	5500	5640	457	-20.00(-0.35%)
Jan 28, 2021	5640	5760	5500	5660	881	+20.00(+0.35%)
Jan 27, 2021	5820	5820	5620	5640	825	-280.00(-4.73%)
Jan 26, 2021	6000	6020	5880	5920	926	-80.00(-1.33%)
Jan 25, 2021	5860	6020	5680	6000	1,161	+120.00(+2.04%)
Jan 22, 2021	5880	6010	5840	5880	419	-60.00(-1.01%)
Jan 21, 2021	6000	6100	5840	5940	786	+0.00(+0.00%)
Jan 20, 2021	5700	5980	5700	5940	648	+220.00(+3.85%)
Jan 19, 2021	5660	5800	5620	5720	495	+100.00(+1.78%)
Jan 15, 2021	5640	5720	5620	5620	357	-60.00(-1.06%)
Jan 14, 2021	5680	5720	5660	5680	344	+0.00(+0.00%)
Jan 13, 2021	5720	5760	5660	5680	341	-80.00(-1.39%)
Jan 12, 2021	5780	5820	5660	5760	424	-40.00(-0.69%)
Jan 11, 2021	5700	5800	5700	5800	416	+80.00(+1.40%)
Jan 08, 2021	5740	5860	5640	5720	443	-60.00(-1.04%)
Jan 07, 2021	5680	5780	5630	5780	277	+180.00(+3.21%)
Jan 06, 2021	5640	5800	5540	5600	531	+0.00(+0.00%)
Jan 05, 2021	5560	5720	5500	5600	358	+20.00(+0.36%)
Jan 04, 2021	5720	5740	5480	5580	738	-160.00(-2.79%)
Dec 31, 2020		5740	5740	5740	445	-80.00(-1.37%)
Dec 30, 2020	5780	5880	5700	5820	445	+60.00(+1.04%)
Dec 29, 2020	5880	5880	5700	5760	506	-120.00(-2.04%)
Dec 28, 2020	5760	5940	5660	5880	794	+60.00(+1.03%)
Dec 24, 2020	5880	5880	5684	5820	315	+0.00(+0.00%)
Dec 23, 2020	5980	6020	5780	5820	384	-120.00(-2.02%)
Dec 22, 2020	5900	5980	5760	5940	411	+80.00(+1.37%)
Dec 21, 2020	5800	5980	5720	5860	424	+60.00(+1.03%)
Dec 18, 2020	5760	6000	5700	5800	770	+60.00(+1.05%)
Dec 17, 2020	5840	5850	5660	5740	303	-60.00(-1.03%)
Dec 16, 2020	5820	5920	5720	5800	382	+20.00(+0.35%)
Dec 15, 2020	5920	5980	5780	5780	275	-140.00(-2.36%)
Dec 14, 2020	5900	6020	5740	5920	569	+100.00(+1.72%)
Dec 11, 2020	5920	5960	5780	5820	201	-80.00(-1.36%)
Dec 10, 2020	5760	6040	5660	5900	672	+120.00(+2.08%)
Dec 09, 2020	5940	6000	5720	5780	523	-120.00(-2.03%)
Dec 08, 2020	6000	6040	5780	5900	579	-100.00(-1.67%)
Dec 07, 2020	6240	6280	5720	6000	936	+0.00(+0.00%)
Dec 04, 2020	5800	6173	5760	6000	1,009	+240.00(+4.17%)
Dec 03, 2020	5600	5800	5560	5760	382	+180.00(+3.23%)
Dec 02, 2020	5520	5640	5400	5580	309	+80.00(+1.45%)
Dec 01, 2020	5660	5720	5480	5500	369	-140.00(-2.48%)
Nov 30, 2020	5520	5660	5420	5640	782	+160.00(+2.92%)
Nov 27, 2020	5540	5670	5400	5480	437	-80.00(-1.44%)
Nov 25, 2020	5660	5760	5480	5560	543	-80.00(-1.42%)
Nov 24, 2020	5480	5660	5360	5640	680	+200.00(+3.68%)
Nov 23, 2020	5600	5620	5420	5440	781	-220.00(-3.89%)
Nov 20, 2020	5640	5760	5600	5660	331	-60.00(-1.05%)
Nov 19, 2020	5700	5800	5620	5720	369	+40.00(+0.70%)
Nov 18, 2020	5780	5880	5680	5680	559	-180.00(-3.07%)
Nov 17, 2020	5840	5920	5780	5860	209	+0.00(+0.00%)
Nov 16, 2020	5800	5940	5720	5860	394	+120.00(+2.09%)
Nov 13, 2020	5840	5880	5600	5740	582	-100.00(-1.71%)
Nov 12, 2020	5840	5900	5800	5840	392	+0.00(+0.00%)
Nov 11, 2020	5840	5940	5760	5840	301	+20.00(+0.34%)
Nov 10, 2020	5860	5860	5580	5820	369	+40.00(+0.69%)
Nov 09, 2020	5840	6100	5760	5780	509	-60.00(-1.03%)
Nov 06, 2020	5940	5940	5700	5840	239	-100.00(-1.68%)
Nov 05, 2020	5920	6040	5840	5940	210	+0.00(+0.00%)
Nov 04, 2020	5840	6020	5820	5940	241	+40.00(+0.68%)
Nov 03, 2020	5840	6040	5780	5900	370	+140.00(+2.43%)
Nov 02, 2020	5500	5760	5360	5760	398	+320.00(+5.88%)
Oct 30, 2020	5860	5880	5420	5440	602	-480.00(-8.11%)
Oct 29, 2020	5740	5920	5600	5920	287	+180.00(+3.14%)
Oct 28, 2020	5740	6060	5620	5740	576	-120.00(-2.05%)
Oct 27, 2020	5760	5980	5640	5860	410	+120.00(+2.09%)
Oct 26, 2020	5880	6000	5700	5740	524	-240.00(-4.01%)
Oct 23, 2020	6080	6080	5840	5980	398	-40.00(-0.66%)
Oct 22, 2020	5960	6120	5900	6020	249	+80.00(+1.35%)
Oct 21, 2020	6000	6080	5920	5940	187	-20.00(-0.34%)
Oct 20, 2020	6100	6200	5940	5960	345	-80.00(-1.32%)
Oct 19, 2020	6140	6220	6020	6040	206	-120.00(-1.95%)
Oct 16, 2020	6160	6210	6096	6160	212	-20.00(-0.32%)
Oct 15, 2020	6000	6180	5840	6180	318	+120.00(+1.98%)
Oct 14, 2020	6400	6420	6040	6060	423	-340.00(-5.31%)
Oct 13, 2020	6360	6460	6200	6400	238	+60.00(+0.95%)
Oct 12, 2020	6520	6560	6320	6340	293	-160.00(-2.46%)
Oct 09, 2020	6360	6500	6320	6500	339	+200.00(+3.17%)
Oct 08, 2020	6500	6580	6240	6300	381	-180.00(-2.78%)
Oct 07, 2020	6200	6500	6160	6480	365	+280.00(+4.52%)
Oct 06, 2020	6440	6600	6120	6200	392	-180.00(-2.82%)
Oct 05, 2020	6100	6540	6024	6380	504	+260.00(+4.25%)
Oct 02, 2020	5920	6120	5882	6120	307	+20.00(+0.33%)
Oct 01, 2020	6080	6120	5920	6100	348	+20.00(+0.33%)
Sep 30, 2020	6220	6240	5900	6080	473	-140.00(-2.25%)
Sep 29, 2020	5780	6220	5680	6220	947	+540.00(+9.51%)
Sep 28, 2020	5800	5920	5440	5680	887	-80.00(-1.39%)
Sep 25, 2020	5640	5780	5560	5760	488	+160.00(+2.86%)
Sep 24, 2020	5700	5880	5440	5600	931	-120.00(-2.10%)
Sep 23, 2020	6300	6380	5660	5720	765	-500.00(-8.04%)
Sep 22, 2020	6820	6920	6120	6220	1,176	-600.00(-8.80%)
Sep 21, 2020	7620	7680	6640	6820	1,362	-780.00(-10.26%)
Sep 18, 2020	7500	7680	7380	7600	796	+220.00(+2.98%)
Sep 17, 2020	7500	7560	7240	7380	557	-180.00(-2.38%)
Sep 16, 2020	7440	7680	7400	7560	650	+140.00(+1.89%)
Sep 15, 2020	7600	7780	7300	7420	660	-60.00(-0.80%)
Sep 14, 2020	7380	7740	7180	7480	1,017	+220.00(+3.03%)
Sep 11, 2020	7220	7480	6760	7260	1,072	+180.00(+2.54%)
Sep 10, 2020	6400	7500	6320	7080	1,931	+760.00(+12.03%)
Sep 09, 2020	6160	6540	6120	6320	719	+300.00(+4.98%)
Sep 08, 2020	5740	6300	5680	6020	626	+160.00(+2.73%)
Sep 04, 2020	5920	5960	5340	5860	742	+0.00(+0.00%)
Sep 03, 2020	6000	6120	5800	5860	437	-220.00(-3.62%)
Sep 02, 2020	5960	6120	5820	6080	432	+180.00(+3.05%)
Sep 01, 2020	6340	6520	5840	5900	928	-500.00(-7.81%)
Aug 31, 2020	6100	6580	5980	6400	721	+300.00(+4.92%)
Aug 28, 2020	6020	6100	5840	6100	295	+140.00(+2.35%)
Aug 27, 2020	6180	6220	5940	5960	473	-200.00(-3.25%)
Aug 26, 2020	6360	6360	5960	6160	749	-220.00(-3.45%)
Aug 25, 2020	5880	6400	5740	6380	853	+520.00(+8.87%)
Aug 24, 2020	5900	5940	5700	5860	493	+40.00(+0.69%)
Aug 21, 2020	5860	5897	5620	5820	415	-60.00(-1.02%)
Aug 20, 2020	5860	6000	5760	5880	423	+40.00(+0.68%)
Aug 19, 2020	5720	6100	5660	5840	832	+160.00(+2.82%)
Aug 18, 2020	5720	5840	5520	5680	717	-60.00(-1.05%)
Aug 17, 2020	5700	5980	5580	5740	1,038	+60.00(+1.06%)
Aug 14, 2020	4980	5800	4960	5680	2,029	+780.00(+15.92%)
Aug 13, 2020	4860	4940	4800	4900	408	+100.00(+2.08%)
Aug 12, 2020	5400	5400	4760	4800	1,026	-380.00(-7.34%)
Aug 11, 2020	5500	5500	5160	5180	580	-200.00(-3.72%)
Aug 10, 2020	5460	5460	5300	5380	529	+80.00(+1.51%)
Aug 07, 2020	5300	5423	5200	5300	570	-20.00(-0.38%)
Aug 06, 2020	5340	5380	5180	5320	385	-80.00(-1.48%)
Aug 05, 2020	5400	5400	5140	5400	517	+40.00(+0.75%)
Aug 04, 2020	5340	5400	5160	5360	530	+140.00(+2.68%)
Aug 03, 2020	5060	5360	5020	5220	471	+220.00(+4.40%)
Jul 31, 2020	5160	5182	4800	5000	639	-100.00(-1.96%)
Jul 30, 2020	4840	5260	4800	5100	654	+220.00(+4.51%)
Jul 29, 2020	4780	4960	4640	4880	534	+80.00(+1.67%)
Jul 28, 2020	4860	4900	4740	4800	346	-60.00(-1.23%)
Jul 27, 2020	4880	4940	4720	4860	508	-40.00(-0.82%)
Jul 24, 2020	4960	5030	4860	4900	357	-140.00(-2.78%)
Jul 23, 2020	5000	5200	4960	5040	441	+0.00(+0.00%)
Jul 22, 2020	5060	5140	4940	5040	352	-60.00(-1.18%)
Jul 21, 2020	5100	5260	4980	5100	501	+40.00(+0.79%)
Jul 20, 2020	5080	5260	5020	5060	434	-20.00(-0.39%)
Jul 17, 2020	5100	5300	5060	5080	412	-40.00(-0.78%)
Jul 16, 2020	5060	5160	4920	5120	362	+40.00(+0.79%)
Jul 15, 2020	4960	5160	4900	5080	470	+200.00(+4.10%)
Jul 14, 2020	4780	4900	4640	4880	517	+120.00(+2.52%)
Jul 13, 2020	5040	5180	4700	4760	689	-240.00(-4.80%)
Jul 10, 2020	5140	5140	4940	5000	814	-140.00(-2.72%)
Jul 09, 2020	5480	5520	5100	5140	844	-340.00(-6.20%)
Jul 08, 2020	5340	5500	5300	5480	535	+160.00(+3.01%)
Jul 07, 2020	5560	5560	5320	5320	684	-240.00(-4.32%)
Jul 06, 2020	5680	5700	5480	5560	967	-100.00(-1.77%)
Jul 02, 2020	5700	5700	5440	5660	793	+40.00(+0.71%)
Jul 01, 2020	5500	5700	5440	5620	777	+60.00(+1.08%)
Jun 30, 2020	5500	5580	5340	5560	847	+40.00(+0.72%)
Jun 29, 2020	5700	5800	5340	5520	1,356	-120.00(-2.13%)
Jun 26, 2020	5960	5960	5600	5640	5,480	-320.00(-5.37%)
Jun 25, 2020	5820	6160	5760	5960	1,275	+160.00(+2.76%)
Jun 24, 2020	5660	5960	5620	5800	1,214	+140.00(+2.47%)
Jun 23, 2020	5840	5880	5640	5660	784	-80.00(-1.39%)
Jun 22, 2020	5940	6060	5640	5740	1,079	-180.00(-3.04%)
Jun 19, 2020	5620	5920	5600	5920	1,398	+380.00(+6.86%)
Jun 18, 2020	5600	5780	5520	5540	536	-80.00(-1.42%)
Jun 17, 2020	5680	5820	5600	5620	586	-60.00(-1.06%)
Jun 16, 2020	5820	5880	5640	5680	667	-60.00(-1.05%)
Jun 15, 2020	5500	5780	5400	5740	804	+160.00(+2.87%)
Jun 12, 2020	5700	5800	5460	5580	804	+220.00(+4.10%)
Jun 11, 2020	5800	5860	5280	5360	1,897	-460.00(-7.90%)
Jun 10, 2020	5640	6100	5600	5820	1,403	+220.00(+3.93%)
Jun 09, 2020	5700	5800	5460	5600	791	-100.00(-1.75%)
Jun 08, 2020	5760	5920	5620	5700	841	-40.00(-0.70%)
Jun 05, 2020	5800	5940	5640	5740	811	+40.00(+0.70%)
Jun 04, 2020	5700	5860	5620	5700	511	+40.00(+0.71%)
Jun 03, 2020	5940	6060	5620	5660	907	-180.00(-3.08%)
Jun 02, 2020	5940	6120	5820	5840	755	+0.00(+0.00%)
Jun 01, 2020	5700	6100	5600	5840	763	+200.00(+3.55%)
May 29, 2020	5920	6020	5520	5640	761	-160.00(-2.76%)
May 28, 2020	6300	6580	5740	5800	1,753	-580.00(-9.09%)
May 27, 2020	5800	6440	5640	6380	1,886	+600.00(+10.38%)
May 26, 2020	5780	5900	5660	5780	859	+60.00(+1.05%)
May 22, 2020	5700	5740	5540	5720	446	+40.00(+0.70%)
May 21, 2020	5760	5800	5560	5680	579	-40.00(-0.70%)
May 20, 2020	5760	5820	5480	5720	756	+60.00(+1.06%)
May 19, 2020	5640	5880	5620	5660	809	-20.00(-0.35%)
May 18, 2020	5280	5780	5220	5680	1,177	+500.00(+9.65%)
May 15, 2020	5180	5560	5140	5180	869	-140.00(-2.63%)
May 14, 2020	5380	5480	5140	5320	609	-120.00(-2.21%)
May 13, 2020	5700	5780	5120	5440	854	-60.00(-1.09%)
May 12, 2020	5840	5860	5460	5500	963	-200.00(-3.51%)
May 11, 2020	5360	5900	5320	5700	1,340	+520.00(+10.04%)
May 08, 2020	4920	5299	4840	5180	992	+300.00(+6.15%)
May 07, 2020	4800	4960	4640	4880	1,126	-40.00(-0.81%)
May 06, 2020	5080	5300	4280	4920	2,796	-740.00(-13.07%)
May 05, 2020	5720	5940	5420	5660	2,177	+140.00(+2.54%)
May 04, 2020	6000	6700	5320	5520	4,393	-20.00(-0.36%)

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