Financial News

Agile Therap (NQ: AGRX )

1.790 USD +0.030 (+1.70%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 1.790 1.790 1.700 1.760 970,112 -0.05(-2.76%)
Apr 19, 2021 1.800 1.830 1.750 1.810 674,711 -0.01(-0.55%)
Apr 16, 2021 1.830 1.860 1.750 1.820 1,377,700 -0.02(-1.09%)
Apr 15, 2021 1.930 1.930 1.820 1.840 1,173,114 -0.06(-3.16%)
Apr 14, 2021 1.900 1.970 1.890 1.900 808,626 +0.03(+1.60%)
Apr 13, 2021 1.920 1.960 1.860 1.870 1,228,337 -0.07(-3.61%)
Apr 12, 2021 2.000 2.010 1.920 1.940 987,877 -0.03(-1.52%)
Apr 09, 2021 2.000 2.030 1.930 1.970 841,200 -0.02(-1.01%)
Apr 08, 2021 1.970 2.030 1.920 1.990 1,024,378 +0.01(+0.51%)
Apr 07, 2021 2.070 2.080 1.960 1.980 1,108,969 -0.09(-4.35%)
Apr 06, 2021 2.030 2.140 2.030 2.070 732,732 +0.01(+0.49%)
Apr 05, 2021 2.210 2.210 2.040 2.060 986,275 -0.11(-5.07%)
Apr 01, 2021 2.080 2.210 2.080 2.170 1,369,200 +0.09(+4.33%)
Mar 31, 2021 2.050 2.100 1.990 2.080 1,504,459 +0.09(+4.52%)
Mar 30, 2021 1.980 2.030 1.940 1.990 1,530,116 +0.03(+1.53%)
Mar 29, 2021 2.010 2.020 1.960 1.960 1,250,216 -0.09(-4.39%)
Mar 26, 2021 2.050 2.075 1.980 2.050 1,496,900 +0.01(+0.49%)
Mar 25, 2021 2.090 2.150 1.960 2.040 1,944,749 -0.09(-4.23%)
Mar 24, 2021 2.090 2.250 2.000 2.130 4,734,671 +0.25(+13.30%)
Mar 23, 2021 2.050 2.050 1.850 1.880 3,333,913 -0.13(-6.47%)
Mar 22, 2021 2.100 2.130 2.000 2.010 1,216,083 -0.06(-2.90%)
Mar 19, 2021 2.060 2.070 1.955 2.070 2,553,100 +0.02(+0.98%)
Mar 18, 2021 2.070 2.230 2.040 2.050 1,942,320 -0.02(-0.97%)
Mar 17, 2021 2.060 2.110 1.980 2.070 2,648,972 +0.00(+0.00%)
Mar 16, 2021 2.180 2.190 2.040 2.070 2,560,541 -0.06(-2.82%)
Mar 15, 2021 2.250 2.260 2.100 2.130 1,684,539 -0.07(-3.18%)
Mar 12, 2021 2.230 2.265 2.170 2.200 1,661,700 -0.01(-0.45%)
Mar 11, 2021 2.390 2.420 2.200 2.210 1,772,097 -0.12(-5.15%)
Mar 10, 2021 2.230 2.460 2.210 2.330 2,121,359 +0.15(+6.88%)
Mar 09, 2021 2.150 2.240 2.120 2.180 1,298,834 +0.07(+3.32%)
Mar 08, 2021 2.200 2.260 2.080 2.110 1,531,228 -0.12(-5.38%)
Mar 05, 2021 2.280 2.290 2.000 2.230 1,891,000 +0.00(+0.00%)
Mar 04, 2021 2.340 2.350 2.130 2.230 2,478,422 -0.18(-7.47%)
Mar 03, 2021 2.650 2.700 2.400 2.410 1,810,291 -0.17(-6.59%)
Mar 02, 2021 2.880 2.880 2.500 2.580 4,435,401 -0.44(-14.57%)
Mar 01, 2021 2.930 3.030 2.870 3.020 1,248,665 +0.15(+5.23%)
Feb 26, 2021 2.990 3.060 2.870 2.870 1,133,700 -0.17(-5.59%)
Feb 25, 2021 3.130 3.190 2.910 3.040 1,048,421 -0.09(-2.88%)
Feb 24, 2021 2.970 3.210 2.960 3.130 1,123,465 +0.19(+6.46%)
Feb 23, 2021 3.070 3.090 2.810 2.940 2,000,420 -0.15(-4.85%)
Feb 22, 2021 3.340 3.380 3.080 3.090 1,059,550 -0.26(-7.76%)
Feb 19, 2021 3.370 3.440 3.300 3.350 734,800 +0.05(+1.52%)
Feb 18, 2021 3.480 3.550 3.300 3.300 954,884 -0.18(-5.17%)
Feb 17, 2021 3.590 3.660 3.410 3.480 1,051,809 -0.17(-4.66%)
Feb 16, 2021 3.372 3.770 3.360 3.650 2,091,654 +0.33(+9.94%)
Feb 12, 2021 3.330 3.440 3.270 3.320 716,200 -0.03(-0.90%)
Feb 11, 2021 3.460 3.520 3.250 3.350 1,204,392 -0.07(-2.05%)
Feb 10, 2021 3.700 3.730 3.200 3.420 2,865,848 -0.19(-5.26%)
Feb 09, 2021 3.140 3.690 3.130 3.610 4,028,570 +0.49(+15.71%)
Feb 08, 2021 3.000 3.130 2.970 3.120 3,140,118 +0.14(+4.70%)
Feb 05, 2021 3.020 3.020 2.930 2.980 1,071,500 -0.02(-0.67%)
Feb 04, 2021 3.000 3.010 2.960 3.000 1,665,335 +0.04(+1.35%)
Feb 03, 2021 2.850 3.000 2.850 2.960 1,744,914 +0.12(+4.23%)
Feb 02, 2021 2.800 2.870 2.790 2.840 1,137,545 +0.03(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback