Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19440	19440	18200	18260	23	-1180.00(-6.07%)
Jul 30, 2015	19720	19720	19040	19440	15	-260.00(-1.32%)
Jul 29, 2015	20000	20000	19480	19700	20	-180.00(-0.91%)
Jul 28, 2015	19760	20040	19380	19880	27	+280.00(+1.43%)
Jul 27, 2015	21280	21340	19160	19600	54	-2100.00(-9.68%)
Jul 24, 2015	21040	21980	21040	21700	28	+600.00(+2.84%)
Jul 23, 2015	21600	21600	21020	21100	19	-340.00(-1.59%)
Jul 22, 2015	21300	21920	21060	21440	44	+40.00(+0.19%)
Jul 21, 2015	21620	21780	21147	21400	22	-300.00(-1.38%)
Jul 20, 2015	22520	22520	21280	21700	30	-500.00(-2.25%)
Jul 17, 2015	22080	22600	21742	22200	53	+200.00(+0.91%)
Jul 16, 2015	21800	22100	21210	22000	28	+520.00(+2.42%)
Jul 15, 2015	21900	22138	20860	21480	43	-60.00(-0.28%)
Jul 14, 2015	21240	22000	21240	21540	23	+400.00(+1.89%)
Jul 13, 2015	20660	21200	20503	21140	42	+640.00(+3.12%)
Jul 10, 2015	19100	21260	19100	20500	83	+1560.00(+8.24%)
Jul 09, 2015	19020	19900	18780	18940	44	+160.00(+0.85%)
Jul 08, 2015	19660	19660	18120	18780	50	-1000.00(-5.06%)
Jul 07, 2015	19720	19900	18630	19780	56	+60.00(+0.30%)
Jul 06, 2015	17580	19760	17560	19720	36	+2280.00(+13.07%)
Jul 02, 2015	17400	17440	17440	17440	19	+200.00(+1.16%)
Jul 01, 2015	17400	17720	17085	17240	28	+60.00(+0.35%)
Jun 30, 2015	17800	17800	17100	17180	68	-580.00(-3.27%)
Jun 29, 2015	18420	18940	17660	17760	36	-660.00(-3.58%)
Jun 26, 2015	17920	18960	17900	18420	617	+480.00(+2.68%)
Jun 25, 2015	18685	18685	17720	17940	24	-60.00(-0.33%)
Jun 24, 2015	18180	18240	17900	18000	24	-140.00(-0.77%)
Jun 23, 2015	17200	18380	17200	18140	40	+920.00(+5.34%)
Jun 22, 2015	17920	18000	17120	17220	24	-340.00(-1.94%)
Jun 19, 2015	18660	18760	17560	17560	34	-940.00(-5.08%)
Jun 18, 2015	17860	18790	17820	18500	21	+660.00(+3.70%)
Jun 17, 2015	17900	18440	17300	17840	87	+0.00(+0.00%)
Jun 16, 2015	17920	18340	17700	17840	14	-100.00(-0.56%)
Jun 15, 2015	18100	19700	17480	17940	37	-340.00(-1.86%)
Jun 12, 2015	19340	19340	18280	18280	12	-580.00(-3.08%)
Jun 11, 2015	19380	19680	18600	18860	11	-640.00(-3.28%)
Jun 10, 2015	19080	19940	18260	19500	35	+320.00(+1.67%)
Jun 09, 2015	18360	19240	18000	19180	16	+740.00(+4.01%)
Jun 08, 2015	18480	18880	17940	18440	16	-60.00(-0.32%)
Jun 05, 2015	18780	19520	18360	18500	22	-320.00(-1.70%)
Jun 04, 2015	18860	19160	18221	18820	26	+420.00(+2.28%)
Jun 03, 2015	17940	18640	17300	18400	39	+640.00(+3.60%)
Jun 02, 2015	17400	17800	17040	17760	17	+0.00(+0.00%)
Jun 01, 2015	19260	19260	17600	17760	54	-1160.00(-6.13%)
May 29, 2015	18720	19780	18400	18920	125	-500.00(-2.57%)
May 28, 2015	19480	19880	18300	19420	100	-160.00(-0.82%)
May 27, 2015	20600	20740	19540	19580	77	-920.00(-4.49%)
May 26, 2015	21680	21700	19900	20500	109	-1240.00(-5.70%)
May 22, 2015	22540	21740	21740	21740	10	-860.00(-3.81%)
May 21, 2015	23380	23380	22320	22600	15	-700.00(-3.00%)
May 20, 2015	23000	23500	22400	23300	14	+380.00(+1.66%)
May 19, 2015	23400	23460	22460	22920	19	-580.00(-2.47%)
May 18, 2015	23160	24180	22900	23500	21	+460.00(+2.00%)
May 15, 2015	22840	23080	22520	23040	37	+60.00(+0.26%)
May 14, 2015	23360	24295	22980	22980	23	-240.00(-1.03%)
May 13, 2015	23400	23690	22860	23220	32	-400.00(-1.69%)
May 12, 2015	23160	23660	23000	23620	18	+400.00(+1.72%)
May 11, 2015	23000	23680	23000	23220	22	+180.00(+0.78%)
May 08, 2015	22900	23280	22740	23040	32	+20.00(+0.09%)
May 07, 2015	23300	24140	23000	23020	25	-60.00(-0.26%)
May 06, 2015	23020	23240	22760	23080	51	+60.00(+0.26%)
May 05, 2015	23100	23200	22900	23020	97	-80.00(-0.35%)
May 04, 2015	23720	23960	22820	23100	118	-40.00(-0.17%)
May 01, 2015	23200	25678	22880	23140	37	-100.00(-0.43%)
Apr 30, 2015	24440	24460	23020	23240	37	-1340.00(-5.45%)
Apr 29, 2015	23540	24580	23320	24580	31	+860.00(+3.63%)
Apr 28, 2015	24600	24600	23000	23720	42	-480.00(-1.98%)
Apr 27, 2015	26040	26040	24180	24200	33	-1340.00(-5.25%)
Apr 24, 2015	25140	25980	24440	25540	98	+660.00(+2.65%)
Apr 23, 2015	24540	25480	24060	24880	35	+380.00(+1.55%)
Apr 22, 2015	24280	24780	23670	24500	30	+340.00(+1.41%)
Apr 21, 2015	24640	24660	23500	24160	105	-480.00(-1.95%)
Apr 20, 2015	25480	25620	24400	24640	80	-840.00(-3.30%)
Apr 17, 2015	25500	25980	25200	25480	57	-280.00(-1.09%)
Apr 16, 2015	26000	26380	25220	25760	50	+260.00(+1.02%)
Apr 15, 2015	25360	25520	24860	25500	122	+590.00(+2.37%)
Apr 14, 2015	25000	25180	24200	24910	109	+850.00(+3.53%)
Apr 13, 2015	23560	24100	23080	24060	65	+500.00(+2.12%)
Apr 10, 2015	23600	23600	23000	23560	42	+220.00(+0.94%)
Apr 09, 2015	23560	23600	23000	23340	31	-120.00(-0.51%)
Apr 08, 2015	23280	23600	21440	23460	95	+340.00(+1.47%)
Apr 07, 2015	21140	23240	21140	23120	157	+2160.00(+10.31%)
Apr 06, 2015	19540	21960	19540	20960	132	+1860.00(+9.74%)
Apr 02, 2015	19580	19100	19100	19100	8	+300.00(+1.60%)
Apr 01, 2015	18380	19235	18020	18800	13	+260.00(+1.40%)
Mar 31, 2015	18680	18920	18100	18540	5	-180.00(-0.96%)
Mar 30, 2015	18440	19320	17780	18720	7	+260.00(+1.41%)
Mar 27, 2015	17800	18840	17800	18460	11	+680.00(+3.82%)
Mar 26, 2015	17780	19560	16440	17780	12	+100.00(+0.57%)
Mar 25, 2015	18340	18340	17090	17680	15	-540.00(-2.96%)
Mar 24, 2015	18600	19000	17860	18220	9	-460.00(-2.46%)
Mar 23, 2015	19168	19460	18180	18680	12	-720.00(-3.71%)
Mar 20, 2015	19820	20000	19160	19400	32	-420.00(-2.12%)
Mar 19, 2015	19720	19940	19527	19820	5	+140.00(+0.71%)
Mar 18, 2015	19720	19882	18980	19680	8	-40.00(-0.20%)
Mar 17, 2015	19220	19760	18500	19720	9	+380.00(+1.96%)
Mar 16, 2015	20060	20060	18180	19340	23	-440.00(-2.22%)
Mar 13, 2015	20000	20280	19660	19780	18	-220.00(-1.10%)
Mar 12, 2015	19620	20540	19280	20000	27	+220.00(+1.11%)
Mar 11, 2015	19540	20220	19340	19780	10	+220.00(+1.12%)
Mar 10, 2015	19420	19680	18040	19560	21	-480.00(-2.40%)
Mar 09, 2015	20900	21260	19380	20040	29	-1260.00(-5.92%)
Mar 06, 2015	21980	22135	21200	21300	8	-680.00(-3.09%)
Mar 05, 2015	22360	22360	21916	21980	23	-260.00(-1.17%)
Mar 04, 2015	21780	22360	21360	22240	17	+440.00(+2.02%)
Mar 03, 2015	21400	21820	21200	21800	15	+200.00(+0.93%)
Mar 02, 2015	21720	21720	21140	21600	20	-80.00(-0.37%)
Feb 27, 2015	21600	21780	20900	21680	48	+700.00(+3.34%)
Feb 26, 2015	20000	21240	19740	20980	56	+980.00(+4.90%)
Feb 25, 2015	19860	20460	19500	20000	42	+360.00(+1.83%)
Feb 24, 2015	19400	20478	19360	19640	84	+260.00(+1.34%)
Feb 23, 2015	19280	19380	18280	19380	13	+440.00(+2.32%)
Feb 20, 2015	19000	19080	17922	18940	8	+40.00(+0.21%)
Feb 19, 2015	18340	19320	18340	18900	7	+160.00(+0.85%)
Feb 18, 2015	18220	19000	18124	18740	10	-60.00(-0.32%)
Feb 17, 2015	17440	19400	16620	18800	48	+1660.00(+9.68%)
Feb 13, 2015	18000	17140	17140	17140	7	-830.00(-4.62%)
Feb 12, 2015	18280	18280	17660	17970	20	-30.00(-0.17%)
Feb 11, 2015	17840	18420	17840	18000	9	+0.00(+0.00%)
Feb 10, 2015	17920	18480	17122	18000	18	+240.00(+1.35%)
Feb 09, 2015	18000	18286	17640	17760	30	-180.00(-1.00%)
Feb 06, 2015	17580	18000	16250	17940	36	+700.00(+4.06%)
Feb 05, 2015	17400	17880	16500	17240	29	-300.00(-1.71%)
Feb 04, 2015	17300	17940	17000	17540	19	-580.00(-3.20%)
Feb 03, 2015	18220	18500	17000	18120	18	+300.00(+1.68%)
Feb 02, 2015	17620	18480	17020	17820	38	+420.00(+2.41%)
Jan 30, 2015	16860	17520	16500	17400	6	+400.00(+2.35%)
Jan 29, 2015	16660	17840	16660	17000	50	+960.00(+5.99%)
Jan 28, 2015	15820	16560	15700	16040	34	+540.00(+3.48%)
Jan 27, 2015	15460	15780	15420	15500	8	+140.00(+0.91%)
Jan 26, 2015	15500	16160	15100	15360	29	+280.00(+1.86%)
Jan 23, 2015	14520	15480	13800	15080	5	+160.00(+1.07%)
Jan 22, 2015	15380	15380	13240	14920	23	-60.00(-0.40%)
Jan 21, 2015	14000	15800	14000	14980	40	+1180.00(+8.55%)
Jan 20, 2015	12100	13980	12000	13800	32	+1900.00(+15.97%)
Jan 16, 2015	11760	12300	11640	11900	7	-40.00(-0.34%)
Jan 15, 2015	12000	12160	11600	11940	6	-20.00(-0.17%)
Jan 14, 2015	12620	12620	11800	11960	14	-820.00(-6.42%)
Jan 13, 2015	13700	13700	12700	12780	5	-680.00(-5.05%)
Jan 12, 2015	14000	14000	13420	13460	7	-220.00(-1.61%)
Jan 09, 2015	13220	14100	12800	13680	15	+742.40(+5.74%)
Jan 08, 2015	13320	13460	12752	12938	8	-462.40(-3.45%)
Jan 07, 2015	13418	13680	12540	13400	8	+400.00(+3.08%)
Jan 06, 2015	12340	13420	12340	13000	9	+360.00(+2.85%)
Jan 05, 2015	12640	12640	12401	12640	7	+0.00(+0.00%)
Jan 02, 2015	12460	12640	12200	12640	8	+360.00(+2.93%)
Dec 31, 2014	13260	12280	12280	12280	57	-1120.00(-8.36%)
Dec 30, 2014	13360	13800	13360	13400	9	+160.00(+1.21%)
Dec 29, 2014	13000	13820	13000	13240	24	+100.00(+0.76%)
Dec 26, 2014	13870	13960	13000	13140	14	-660.00(-4.78%)
Dec 24, 2014	14160	13800	13800	13800	7	+120.00(+0.88%)
Dec 23, 2014	14000	14000	13440	13680	7	+180.00(+1.33%)
Dec 22, 2014	14220	14740	13500	13500	16	-500.00(-3.57%)
Dec 19, 2014	12720	14460	12720	14000	15	+1280.00(+10.06%)
Dec 18, 2014	12280	13228	12102	12720	25	+620.00(+5.12%)
Dec 17, 2014	11900	12100	11900	12100	3	+460.00(+3.95%)
Dec 16, 2014	11860	11980	11600	11640	3	-160.00(-1.36%)
Dec 15, 2014	12000	12134	11800	11800	7	-100.00(-0.84%)
Dec 12, 2014	11740	12000	11740	11900	3	-60.00(-0.50%)
Dec 11, 2014	12000	12100	11680	11960	6	+80.00(+0.67%)
Dec 10, 2014	11700	11978	11680	11880	3	-20.00(-0.17%)
Dec 09, 2014	12620	12620	11680	11900	4	-20.00(-0.17%)
Dec 08, 2014	11900	12000	11700	11920	17	+20.00(+0.17%)
Dec 05, 2014	11940	12180	11680	11900	17	+0.00(+0.00%)
Dec 04, 2014	12040	12040	11720	11900	45	-80.00(-0.67%)
Dec 03, 2014	11840	12000	11708	11980	43	+200.00(+1.70%)
Dec 02, 2014	11900	12000	11680	11780	13	+59.80(+0.51%)
Dec 01, 2014	12000	12000	11700	11720	10	-179.80(-1.51%)
Nov 28, 2014	11840	11900	11700	11900	3	+40.00(+0.34%)
Nov 26, 2014	11856	11860	11860	11860	4	+60.00(+0.51%)
Nov 25, 2014	11720	11900	11620	11800	2	-100.00(-0.84%)
Nov 24, 2014	11797	11920	11740	11900	10	+20.00(+0.17%)
Nov 21, 2014	11740	12000	11560	11880	18	+140.00(+1.19%)
Nov 20, 2014	11640	11800	11640	11740	10	+40.00(+0.34%)
Nov 19, 2014	11540	11840	11540	11700	17	-40.00(-0.34%)
Nov 18, 2014	11880	12200	11700	11740	19	-20.00(-0.17%)
Nov 17, 2014	12705	12860	11640	11760	36	-980.00(-7.69%)
Nov 14, 2014	12880	13160	12740	12740	3	-100.20(-0.78%)
Nov 13, 2014	13180	13180	12827	12840	6	-199.80(-1.53%)
Nov 12, 2014	13010	13400	13000	13040	6	-200.00(-1.51%)
Nov 11, 2014	13120	13440	13120	13240	5	+0.00(+0.00%)
Nov 10, 2014	13600	13680	13122	13240	6	+240.00(+1.85%)
Nov 07, 2014	13440	13440	13000	13000	7	-40.00(-0.31%)
Nov 06, 2014	13000	13628	13000	13040	5	+20.00(+0.15%)
Nov 05, 2014	13737	13737	13000	13020	2	-700.00(-5.10%)
Nov 04, 2014	13520	13780	13500	13720	1	+200.00(+1.48%)
Nov 03, 2014	14520	14520	13000	13520	12	-680.00(-4.79%)
Oct 31, 2014	14380	14860	13900	14200	15	-160.00(-1.11%)
Oct 30, 2014	14100	14620	13800	14360	8	+360.00(+2.57%)
Oct 29, 2014	14720	14720	13800	14000	11	-840.00(-5.66%)
Oct 28, 2014	14100	15040	13900	14840	14	+600.00(+4.21%)
Oct 27, 2014	13920	14300	13580	14240	10	+660.00(+4.86%)
Oct 24, 2014	13540	13880	13300	13580	4	+380.00(+2.88%)
Oct 23, 2014	13860	13960	13100	13200	4	+180.00(+1.38%)
Oct 22, 2014	13400	14040	13020	13020	6	-380.00(-2.84%)
Oct 21, 2014	13100	13400	13035	13400	6	+200.00(+1.52%)
Oct 20, 2014	13320	13320	13200	13200	5	-200.00(-1.49%)
Oct 17, 2014	13400	13400	12940	13400	7	+260.00(+1.98%)
Oct 16, 2014	13280	13280	12840	13140	10	+520.00(+4.12%)
Oct 15, 2014	12920	13380	12580	12620	3	-40.00(-0.32%)
Oct 14, 2014	12440	13120	12300	12660	9	+300.00(+2.43%)
Oct 13, 2014	12300	13620	12300	12360	17	+320.00(+2.66%)
Oct 10, 2014	11900	12200	11900	12040	11	+80.00(+0.67%)
Oct 09, 2014	12000	12200	11960	11960	16	-40.00(-0.33%)
Oct 08, 2014	12140	12280	12000	12000	15	-300.00(-2.44%)
Oct 07, 2014	12440	13279	12100	12300	30	-500.00(-3.91%)
Oct 06, 2014	12680	13000	12420	12800	12	+140.00(+1.11%)
Oct 03, 2014	12680	13140	12580	12660	15	-20.00(-0.16%)
Oct 02, 2014	12660	13020	12460	12680	8	-80.00(-0.63%)
Oct 01, 2014	14480	14480	12100	12760	29	-1840.00(-12.60%)
Sep 30, 2014	15040	15060	13020	14600	97	-680.00(-4.45%)
Sep 29, 2014	15400	15400	14530	15280	20	-820.00(-5.09%)
Sep 26, 2014	16020	16800	16000	16100	10	+140.00(+0.88%)
Sep 25, 2014	15480	16240	15480	15960	5	+540.00(+3.50%)
Sep 24, 2014	15340	16356	15100	15420	14	+80.00(+0.52%)
Sep 23, 2014	15320	15920	15080	15340	5	-160.00(-1.03%)
Sep 22, 2014	16840	17840	15020	15500	24	-1300.00(-7.74%)
Sep 19, 2014	17640	19700	16740	16800	87	-700.00(-4.00%)
Sep 18, 2014	16600	18180	16500	17500	15	+1100.00(+6.71%)
Sep 17, 2014	16816	17660	16380	16400	17	-680.00(-3.98%)
Sep 16, 2014	17400	18480	15680	17080	44	-320.00(-1.84%)
Sep 15, 2014	19140	19140	17180	17400	25	-1680.00(-8.81%)
Sep 12, 2014	19900	19940	19450	19080	8	-800.00(-4.02%)
Sep 11, 2014	19880	20020	18100	19880	42	-80.00(-0.40%)
Sep 10, 2014	19940	20200	19840	19960	12	-40.00(-0.20%)
Sep 09, 2014	20020	20360	19600	20000	18	+60.00(+0.30%)
Sep 08, 2014	18620	21000	18500	19940	31	+1160.00(+6.18%)
Sep 05, 2014	18860	19180	17540	18780	16	-200.00(-1.05%)
Sep 04, 2014	20000	20250	18980	18980	65	-920.00(-4.62%)
Sep 03, 2014	18780	19980	18620	19900	49	+1140.00(+6.08%)
Sep 02, 2014	17580	18850	17580	18760	77	+1880.00(+11.14%)
Aug 29, 2014	15380	16880	16880	16880	39	+1480.00(+9.61%)
Aug 28, 2014	15140	15800	14902	15400	9	+379.00(+2.52%)
Aug 27, 2014	14900	15340	14120	15021	13	+61.00(+0.41%)
Aug 26, 2014	14840	15240	14650	14960	4	-440.00(-2.86%)
Aug 25, 2014	15400	15620	15040	15400	13	+120.00(+0.79%)
Aug 22, 2014	15260	15260	15002	15280	3	+100.00(+0.66%)
Aug 21, 2014	15500	15500	15000	15180	6	-360.00(-2.32%)
Aug 20, 2014	14920	15620	14905	15540	11	+700.00(+4.72%)
Aug 19, 2014	14460	15336	14460	14840	32	+360.00(+2.49%)
Aug 18, 2014	14520	14600	13700	14480	35	-240.00(-1.63%)
Aug 15, 2014	15900	16000	12840	14720	59	+2280.00(+18.33%)
Aug 14, 2014	12360	12360	12000	12440	31	-140.00(-1.11%)
Aug 13, 2014	12660	12900	12200	12580	8	-100.00(-0.79%)
Aug 12, 2014	13140	13230	12660	12680	8	-460.00(-3.50%)
Aug 11, 2014	13060	13240	13040	13140	7	+240.00(+1.86%)
Aug 08, 2014	12640	13530	12380	12900	13	-620.00(-4.59%)
Aug 07, 2014	12100	14000	11940	13520	31	+1380.00(+11.37%)
Aug 06, 2014	11820	12300	11640	12140	16	+120.00(+1.00%)
Aug 05, 2014	11860	12060	11600	12020	12	+200.00(+1.69%)
Aug 04, 2014	11960	12000	11800	11820	14	-180.00(-1.50%)

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