Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	4920	5900	4820	5540	3,425	+700.00(+14.46%)
Apr 30, 2020	5180	5180	4800	4840	710	-220.00(-4.35%)
Apr 29, 2020	5240	5280	5000	5060	824	+0.00(+0.00%)
Apr 28, 2020	4940	5100	4740	5060	706	+280.00(+5.86%)
Apr 27, 2020	4660	5100	4600	4780	1,118	+180.00(+3.91%)
Apr 24, 2020	4520	4640	4314	4600	582	+140.00(+3.14%)
Apr 23, 2020	4380	4580	4300	4460	624	+80.00(+1.83%)
Apr 22, 2020	4320	4440	4200	4380	495	+180.00(+4.29%)
Apr 21, 2020	4320	4430	4130	4200	712	-160.00(-3.67%)
Apr 20, 2020	4460	4540	4260	4360	782	-100.00(-2.24%)
Apr 17, 2020	4500	4540	4220	4460	599	+0.00(+0.00%)
Apr 16, 2020	4520	4560	4220	4460	546	-40.00(-0.89%)
Apr 15, 2020	4560	4580	4140	4500	839	-140.00(-3.02%)
Apr 14, 2020	4860	5140	4520	4640	1,205	-100.00(-2.11%)
Apr 13, 2020	4520	4780	4220	4740	1,000	+380.00(+8.72%)
Apr 09, 2020	3940	4400	3740	4360	1,383	+560.00(+14.74%)
Apr 08, 2020	3700	3840	3640	3800	701	+180.00(+4.97%)
Apr 07, 2020	3840	3860	3580	3620	847	-160.00(-4.23%)
Apr 06, 2020	3880	3940	3640	3780	597	+80.00(+2.16%)
Apr 03, 2020	3680	3760	3500	3700	507	+20.00(+0.54%)
Apr 02, 2020	3780	3880	3620	3680	492	-40.00(-1.08%)
Apr 01, 2020	3700	3880	3600	3720	430	+0.00(+0.00%)
Mar 31, 2020	4320	4460	3700	3720	1,104	-580.00(-13.49%)
Mar 30, 2020	4100	4500	3980	4300	873	+200.00(+4.88%)
Mar 27, 2020	3900	4100	3720	4100	744	+80.00(+1.99%)
Mar 26, 2020	3920	4180	3880	4020	1,028	+160.00(+4.15%)
Mar 25, 2020	3840	4000	3500	3860	1,180	+100.00(+2.66%)
Mar 24, 2020	3360	3800	3260	3760	2,169	+600.00(+18.99%)
Mar 23, 2020	3240	3380	2900	3160	1,188	-80.00(-2.47%)
Mar 20, 2020	3300	3340	3120	3240	901	+0.00(+0.00%)
Mar 19, 2020	3240	3520	3160	3240	902	-100.00(-2.99%)
Mar 18, 2020	3340	3620	3200	3340	993	-220.00(-6.18%)
Mar 17, 2020	3520	3700	3140	3560	1,272	+220.00(+6.59%)
Mar 16, 2020	3300	3740	3040	3340	1,644	-580.00(-14.80%)
Mar 13, 2020	3500	3920	2900	3920	2,951	+560.00(+16.67%)
Mar 12, 2020	2980	3600	2700	3360	1,705	-520.00(-13.40%)
Mar 11, 2020	4180	4300	3640	3880	1,884	-340.00(-8.06%)
Mar 10, 2020	4540	4580	4220	4220	1,027	-140.00(-3.21%)
Mar 09, 2020	4800	4800	4100	4360	1,966	-760.00(-14.84%)
Mar 06, 2020	4800	5900	4690	5120	4,579	+480.00(+10.34%)
Mar 05, 2020	4580	5080	4560	4640	1,782	-40.00(-0.85%)
Mar 04, 2020	4780	4860	4220	4680	2,575	+40.00(+0.86%)
Mar 03, 2020	5140	5200	4600	4640	2,213	-440.00(-8.66%)
Mar 02, 2020	5380	5400	4900	5080	1,396	-270.00(-5.05%)
Feb 28, 2020	5000	5640	4900	5350	1,865	-130.00(-2.37%)
Feb 27, 2020	6000	6000	4880	5480	3,869	-800.00(-12.74%)
Feb 26, 2020	6180	6620	6020	6280	3,882	+240.00(+3.97%)
Feb 25, 2020	6160	6360	6000	6040	1,939	-60.00(-0.98%)
Feb 24, 2020	6000	6360	5960	6100	1,870	-90.00(-1.45%)
Feb 21, 2020	6160	6480	6060	6190	4,420	-970.00(-13.55%)
Feb 20, 2020	7260	7260	6740	7160	2,451	-160.00(-2.19%)
Feb 19, 2020	8000	8000	6600	7320	3,678	-560.00(-7.11%)
Feb 18, 2020	8000	8600	7480	7880	6,457	-260.00(-3.19%)
Feb 14, 2020	8360	8480	7140	8140	3,459	-120.00(-1.45%)
Feb 13, 2020	8680	8700	5440	8260	6,728	-380.00(-4.40%)
Feb 12, 2020	9300	9540	8400	8640	3,731	-160.00(-1.82%)
Feb 11, 2020	8640	9280	8300	8800	3,902	+780.00(+9.73%)
Feb 10, 2020	8100	8320	7920	8020	1,854	+160.00(+2.04%)
Feb 07, 2020	7400	8060	7240	7860	1,669	+480.00(+6.50%)
Feb 06, 2020	7200	7500	7060	7380	759	+200.00(+2.79%)
Feb 05, 2020	7340	7500	7020	7180	1,076	-300.00(-4.01%)
Feb 04, 2020	7600	7620	7080	7480	1,190	+40.00(+0.54%)
Feb 03, 2020	7340	7760	7300	7440	951	+40.00(+0.54%)
Jan 31, 2020	7600	7601	6720	7400	1,123	-320.00(-4.15%)
Jan 30, 2020	7600	7880	7200	7720	1,306	+40.00(+0.52%)
Jan 29, 2020	8200	8400	7380	7680	3,116	-160.00(-2.04%)
Jan 28, 2020	7000	7920	6840	7840	2,768	+1020.00(+14.96%)
Jan 27, 2020	6640	7100	6420	6820	1,516	+120.00(+1.79%)
Jan 24, 2020	6280	7160	6280	6700	3,254	+540.00(+8.77%)
Jan 23, 2020	5900	6180	5600	6160	2,082	+500.00(+8.83%)
Jan 22, 2020	5580	5800	5400	5660	954	+80.00(+1.43%)
Jan 21, 2020	5660	5840	5340	5580	1,152	-60.00(-1.06%)
Jan 17, 2020	5860	5860	5640	5640	880	-220.00(-3.75%)
Jan 16, 2020	5760	5980	5640	5860	967	+180.00(+3.17%)
Jan 15, 2020	6000	6060	5600	5680	1,300	-420.00(-6.89%)
Jan 14, 2020	5920	6160	5800	6100	802	+220.00(+3.74%)
Jan 13, 2020	5940	6040	5740	5880	935	-20.00(-0.34%)
Jan 10, 2020	6000	6020	5740	5900	843	-40.00(-0.67%)
Jan 09, 2020	6040	6200	5740	5940	1,150	+100.00(+1.71%)
Jan 08, 2020	5620	5940	5600	5840	735	+120.00(+2.10%)
Jan 07, 2020	5700	5800	5480	5720	768	+20.00(+0.35%)
Jan 06, 2020	5740	6240	5620	5700	1,740	-100.00(-1.72%)
Jan 03, 2020	5660	5880	5500	5800	1,152	-140.00(-2.36%)
Jan 02, 2020	5120	6000	5000	5940	3,372	+940.00(+18.80%)
Dec 31, 2019	4900	5160	4900	5000	727	+80.00(+1.63%)
Dec 30, 2019	4680	5100	4520	4920	779	+60.00(+1.23%)
Dec 27, 2019	4900	4960	4440	4860	1,008	-120.00(-2.41%)
Dec 26, 2019	5280	5300	4860	4980	1,093	-240.00(-4.60%)
Dec 24, 2019	5420	5460	4260	5220	1,996	-140.00(-2.61%)
Dec 23, 2019	5120	5400	5000	5360	2,560	+360.00(+7.20%)
Dec 20, 2019	4700	5000	4640	5000	1,726	+400.00(+8.70%)
Dec 19, 2019	4300	4680	4240	4600	1,809	+300.00(+6.98%)
Dec 18, 2019	4260	4300	4100	4300	483	+40.00(+0.94%)
Dec 17, 2019	4300	4300	4180	4260	544	+20.00(+0.47%)
Dec 16, 2019	4200	4320	4100	4240	924	+100.00(+2.42%)
Dec 13, 2019	4080	4140	4000	4140	1,086	+100.00(+2.48%)
Dec 12, 2019	4000	4060	3800	4040	595	+60.00(+1.51%)
Dec 11, 2019	4000	4060	3900	3980	441	-20.00(-0.50%)
Dec 10, 2019	4080	4080	3960	4000	566	+20.00(+0.50%)
Dec 09, 2019	4120	4160	3980	3980	570	-140.00(-3.40%)
Dec 06, 2019	4040	4140	3900	4120	941	+60.00(+1.48%)
Dec 05, 2019	4000	4100	3960	4060	630	+40.00(+1.00%)
Dec 04, 2019	4140	4200	3940	4020	836	-100.00(-2.43%)
Dec 03, 2019	4240	4260	4120	4120	591	-120.00(-2.83%)

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