Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	5640	5900	5640	5840	27	+180.00(+3.18%)
Apr 30, 2018	5680	5780	5560	5660	28	+20.00(+0.35%)
Apr 27, 2018	5580	5700	5540	5640	4	+80.00(+1.44%)
Apr 26, 2018	5680	5700	5500	5560	48	-100.00(-1.77%)
Apr 25, 2018	5780	5800	5600	5660	28	-120.00(-2.08%)
Apr 24, 2018	5420	6000	5360	5780	102	+360.00(+6.64%)
Apr 23, 2018	5460	5540	5240	5420	29	-40.00(-0.73%)
Apr 20, 2018	5800	5820	5440	5460	46	-340.00(-5.86%)
Apr 19, 2018	5740	5820	5700	5800	30	+80.00(+1.40%)
Apr 18, 2018	5720	5821	5679	5720	29	+0.00(+0.00%)
Apr 17, 2018	5800	5940	5660	5720	28	-100.00(-1.72%)
Apr 16, 2018	5900	5900	5700	5820	52	-80.00(-1.36%)
Apr 13, 2018	5760	5920	5760	5900	32	+60.00(+1.03%)
Apr 12, 2018	5840	5940	5620	5840	21	+0.00(+0.00%)
Apr 11, 2018	5820	5950	5800	5840	31	-20.00(-0.34%)
Apr 10, 2018	5560	5860	5400	5860	45	+360.00(+6.55%)
Apr 09, 2018	5400	5612	5400	5500	30	+160.00(+3.00%)
Apr 06, 2018	5500	5600	5330	5340	66	-180.00(-3.26%)
Apr 05, 2018	5780	5872	5500	5520	59	-220.00(-3.83%)
Apr 04, 2018	5400	5840	5400	5740	37	+320.00(+5.90%)
Apr 03, 2018	5060	5460	5060	5420	47	+360.00(+7.11%)
Apr 02, 2018	5200	5310	4879	5060	93	-80.00(-1.56%)
Mar 29, 2018		5140	5140	5140	0	+300.00(+6.20%)
Mar 28, 2018	5480	5480	4800	4840	61	-500.00(-9.36%)
Mar 27, 2018	5380	5420	5000	5340	64	-60.00(-1.11%)
Mar 26, 2018	5820	5940	5200	5400	93	-340.00(-5.92%)
Mar 23, 2018	5880	5900	5580	5740	36	-120.00(-2.05%)
Mar 22, 2018	5700	6028	5680	5860	41	+60.00(+1.03%)
Mar 21, 2018	5700	5940	5400	5800	267	+80.00(+1.40%)
Mar 20, 2018	5920	5940	5500	5720	66	-120.00(-2.05%)
Mar 19, 2018	6080	6340	5800	5840	71	-220.00(-3.63%)
Mar 16, 2018	6400	6478	6000	6060	123	-320.00(-5.02%)
Mar 15, 2018	6760	6878	6340	6380	70	-360.00(-5.34%)
Mar 14, 2018	6680	7120	6652	6740	69	-140.00(-2.03%)
Mar 13, 2018	7340	7440	6621	6880	117	-400.00(-5.49%)
Mar 12, 2018	7440	7640	7220	7280	66	-120.00(-1.62%)
Mar 09, 2018	7640	7640	7320	7400	65	-200.00(-2.63%)
Mar 08, 2018	7580	7840	7560	7600	36	+40.00(+0.53%)
Mar 07, 2018	7360	7780	7360	7560	38	+160.00(+2.16%)
Mar 06, 2018	7720	7780	7360	7400	31	-260.00(-3.39%)
Mar 05, 2018	7420	7740	7320	7660	37	+240.00(+3.23%)
Mar 02, 2018	7180	7640	7080	7420	45	+200.00(+2.77%)
Mar 01, 2018	7240	7270	7069	7220	22	-40.00(-0.55%)
Feb 28, 2018	7340	7398	7180	7260	11	-40.00(-0.55%)
Feb 27, 2018	7500	7560	7260	7300	29	-200.00(-2.67%)
Feb 26, 2018	7320	7600	7320	7500	26	+200.00(+2.74%)
Feb 23, 2018	7380	7500	7100	7300	22	-40.00(-0.54%)
Feb 22, 2018	7200	7400	7060	7340	53	+140.00(+1.94%)
Feb 21, 2018	7180	7400	7180	7200	34	+40.00(+0.56%)
Feb 20, 2018	7400	7580	7120	7160	28	-220.00(-2.98%)
Feb 16, 2018		7380	7380	7380	0	+80.00(+1.10%)
Feb 15, 2018	7480	7618	7060	7300	51	-100.00(-1.35%)
Feb 14, 2018	6840	7720	6680	7400	169	+520.00(+7.56%)
Feb 13, 2018	6780	6900	6720	6880	32	+80.00(+1.18%)
Feb 12, 2018	6820	6980	6700	6800	46	+0.00(+0.00%)
Feb 09, 2018	6540	6920	6440	6800	119	+260.00(+3.98%)
Feb 08, 2018	6460	6600	6420	6540	50	-40.00(-0.61%)
Feb 07, 2018	6460	6460	6460	6580	33	+80.00(+1.23%)
Feb 06, 2018	6280	6600	6020	6500	94	+120.00(+1.88%)
Feb 05, 2018	6520	6540	6300	6380	82	-160.00(-2.45%)
Feb 02, 2018	6460	6640	6440	6540	60	+20.00(+0.31%)
Feb 01, 2018	6540	6660	6442	6520	43	-40.00(-0.61%)
Jan 31, 2018	6600	6700	6480	6560	67	+20.00(+0.31%)
Jan 30, 2018	6600	6760	6569	6540	66	-180.00(-2.68%)
Jan 29, 2018	6720	6910	6500	6720	95	-60.00(-0.88%)
Jan 26, 2018	6640	6860	6555	6780	49	+140.00(+2.11%)
Jan 25, 2018	6940	6940	6580	6640	111	-280.00(-4.05%)
Jan 24, 2018	7020	7060	6500	6920	187	-70.00(-1.00%)
Jan 23, 2018	7000	7040	6800	6990	107	-10.00(-0.14%)
Jan 22, 2018	7060	7300	6920	7000	111	-80.00(-1.13%)
Jan 19, 2018	6940	7300	6720	7080	134	+140.00(+2.02%)
Jan 18, 2018	6600	7000	6460	6940	157	+300.00(+4.52%)
Jan 17, 2018	7060	7280	6460	6640	279	-340.00(-4.87%)
Jan 16, 2018	6620	7080	6462	6980	256	+420.00(+6.40%)
Jan 12, 2018		6560	6560	6560	0	+120.00(+1.86%)
Jan 11, 2018	6220	6560	6074	6440	172	+320.00(+5.23%)
Jan 10, 2018	6240	6340	6000	6120	173	-120.00(-1.92%)
Jan 09, 2018	5600	6900	5600	6240	840	+620.00(+11.03%)
Jan 08, 2018	5720	5820	5560	5620	172	-60.00(-1.06%)
Jan 05, 2018	5620	5720	5500	5680	126	+60.00(+1.07%)
Jan 04, 2018	5840	5898	5500	5620	132	-140.00(-2.43%)
Jan 03, 2018	5520	5880	5520	5760	150	+220.00(+3.97%)
Jan 02, 2018	5480	5600	5380	5540	211	+160.00(+2.97%)
Dec 29, 2017		5380	5380	5380	0	-140.00(-2.54%)
Dec 28, 2017	5700	5880	5500	5520	365	-160.00(-2.82%)
Dec 27, 2017	5900	5980	5460	5680	633	-220.00(-3.73%)
Dec 26, 2017	5140	6140	5080	5900	1,423	+860.00(+17.06%)
Dec 22, 2017	3880	5580	3860	5040	5,172	-4480.00(-47.06%)
Dec 21, 2017	9600	10360	9500	9520	353	+0.00(+0.00%)
Dec 20, 2017	8900	9800	8900	9520	284	+640.00(+7.21%)
Dec 19, 2017	9300	9380	8840	8880	440	-360.00(-3.90%)
Dec 18, 2017	9780	9980	9160	9240	568	-300.00(-3.14%)
Dec 15, 2017	9120	9720	8840	9540	243	+460.00(+5.07%)
Dec 14, 2017	9480	9760	8960	9080	204	-340.00(-3.61%)
Dec 13, 2017	9740	9960	9400	9420	102	-300.00(-3.09%)
Dec 12, 2017	9900	10180	9600	9720	151	-180.00(-1.82%)
Dec 11, 2017	9420	9980	9380	9900	189	+540.00(+5.77%)
Dec 08, 2017	9540	9980	9280	9360	310	-120.00(-1.27%)
Dec 07, 2017	9060	9620	9020	9480	130	+360.00(+3.95%)
Dec 06, 2017	9700	9760	8800	9120	140	-640.00(-6.56%)
Dec 05, 2017	10080	10100	9660	9760	76	-280.00(-2.79%)
Dec 04, 2017	10060	10080	9900	10040	91	+60.00(+0.60%)
Dec 01, 2017	10040	10300	10000	9980	93	-40.00(-0.40%)
Nov 30, 2017	10020	10320	10000	10020	38	+0.00(+0.00%)
Nov 29, 2017	10260	10400	9960	10020	99	-260.00(-2.53%)
Nov 28, 2017	10280	10360	10120	10280	73	+40.00(+0.39%)
Nov 27, 2017	10340	10660	10042	10240	73	-100.00(-0.97%)
Nov 24, 2017	10320	10640	10000	10340	59	+20.00(+0.19%)
Nov 22, 2017	10060	10520	9900	10320	175	+240.00(+2.38%)
Nov 21, 2017	9760	10120	9560	10080	136	+380.00(+3.92%)
Nov 20, 2017	9200	9740	9100	9700	108	+560.00(+6.13%)
Nov 17, 2017	8940	9230	8920	9140	55	+200.00(+2.24%)
Nov 16, 2017	9000	9200	8678	8940	57	+40.00(+0.45%)
Nov 15, 2017	8800	8980	8203	8900	32	+100.00(+1.14%)
Nov 14, 2017	8500	8920	8040	8800	70	+160.00(+1.85%)
Nov 13, 2017	9240	9240	8520	8640	90	-540.00(-5.88%)
Nov 10, 2017	9000	9240	9000	9180	47	+160.00(+1.77%)
Nov 09, 2017	9140	9240	9000	9020	54	-120.00(-1.31%)
Nov 08, 2017	9340	9360	9120	9140	32	-200.00(-2.14%)
Nov 07, 2017	9420	9460	9080	9340	38	-20.00(-0.21%)
Nov 06, 2017	9300	9469	9260	9360	37	+120.00(+1.30%)
Nov 03, 2017	9060	9300	9000	9240	53	+240.00(+2.67%)
Nov 02, 2017	9500	9500	8980	9000	47	-500.00(-5.26%)
Nov 01, 2017	9540	9818	9373	9500	36	+0.00(+0.00%)
Oct 31, 2017	9040	9560	8920	9500	52	+480.00(+5.32%)
Oct 30, 2017	9200	9440	8760	9020	59	-200.00(-2.17%)
Oct 27, 2017	9100	9380	9022	9220	59	+20.00(+0.22%)
Oct 26, 2017	9660	9685	9100	9200	79	-560.00(-5.74%)
Oct 25, 2017	10000	10180	9520	9760	56	-260.00(-2.59%)
Oct 24, 2017	10000	10200	9960	10020	42	+20.00(+0.20%)
Oct 23, 2017	10100	10340	9960	10000	76	+20.00(+0.20%)
Oct 20, 2017	10180	10500	9822	9980	103	-100.00(-0.99%)
Oct 19, 2017	10100	10360	9760	10080	101	-20.00(-0.20%)
Oct 18, 2017	10220	10500	10060	10100	75	-160.00(-1.56%)
Oct 17, 2017	9700	10380	9640	10260	64	+540.00(+5.56%)
Oct 16, 2017	10000	10180	9700	9720	83	-320.00(-3.19%)
Oct 13, 2017	10720	10740	9800	10040	134	-580.00(-5.46%)
Oct 12, 2017	10240	10800	9922	10620	123	+320.00(+3.11%)
Oct 11, 2017	9960	10320	9865	10300	88	+340.00(+3.41%)
Oct 10, 2017	10280	10280	9660	9960	167	-220.00(-2.16%)
Oct 09, 2017	10520	10660	10100	10180	193	-400.00(-3.78%)
Oct 06, 2017	10060	10800	10060	10580	220	+620.00(+6.22%)
Oct 05, 2017	9940	10640	9940	9960	365	+260.00(+2.68%)
Oct 04, 2017	9560	9798	9260	9700	152	+160.00(+1.68%)
Oct 03, 2017	9780	9840	9100	9540	155	-180.00(-1.85%)
Oct 02, 2017	9460	9806	9020	9720	244	+800.00(+8.97%)
Sep 29, 2017	8300	9120	8280	8920	214	+640.00(+7.73%)
Sep 28, 2017	8640	8880	8240	8280	183	-320.00(-3.72%)
Sep 27, 2017	8160	8680	8160	8600	141	+520.00(+6.44%)
Sep 26, 2017	8100	8300	8000	8080	96	+20.00(+0.25%)
Sep 25, 2017	8080	8260	7882	8060	167	+40.00(+0.50%)
Sep 22, 2017	7700	8200	7400	8020	322	+480.00(+6.37%)
Sep 21, 2017	7440	7580	7330	7540	82	+80.00(+1.07%)
Sep 20, 2017	7280	7460	7140	7460	59	+200.00(+2.75%)
Sep 19, 2017	7500	7500	7100	7260	71	-200.00(-2.68%)
Sep 18, 2017	7780	7800	7400	7460	78	-200.00(-2.61%)
Sep 15, 2017	7580	7660	7340	7660	156	+140.00(+1.86%)
Sep 14, 2017	7520	7580	7040	7520	513	+520.00(+7.43%)
Sep 13, 2017	7060	7200	6900	7000	84	-60.00(-0.85%)
Sep 12, 2017	7060	7280	7020	7060	93	+20.00(+0.28%)
Sep 11, 2017	7000	7120	6940	7040	92	+100.00(+1.44%)
Sep 08, 2017	6800	7160	6800	6940	263	+160.00(+2.36%)
Sep 07, 2017	6700	6900	6700	6780	172	+100.00(+1.50%)
Sep 06, 2017	6780	6860	6660	6680	66	-100.00(-1.47%)
Sep 05, 2017	6840	6930	6700	6780	56	-120.00(-1.74%)
Sep 01, 2017	6940	6960	6720	6900	101	+20.00(+0.29%)
Aug 31, 2017	6920	7040	6801	6880	97	+40.00(+0.58%)
Aug 30, 2017	6840	6960	6780	6840	106	+80.00(+1.18%)
Aug 29, 2017	6640	6840	6500	6760	112	+240.00(+3.68%)
Aug 28, 2017	6680	6780	6520	6520	75	-140.00(-2.10%)
Aug 25, 2017	6680	6780	6560	6660	58	+0.00(+0.00%)
Aug 24, 2017	6640	6740	6560	6660	58	+40.00(+0.60%)
Aug 23, 2017	6640	6700	6500	6620	37	-20.00(-0.30%)
Aug 22, 2017	6780	6780	6600	6640	50	-40.00(-0.60%)
Aug 21, 2017	6700	6800	6560	6680	50	-120.00(-1.76%)
Aug 18, 2017	6840	6880	6620	6800	39	-160.00(-2.30%)
Aug 17, 2017	6880	7050	6500	6960	126	+100.00(+1.46%)
Aug 16, 2017	6960	7013	6620	6860	103	-120.00(-1.72%)
Aug 15, 2017	6900	7080	6535	6980	82	+120.00(+1.75%)
Aug 14, 2017	6660	6920	6520	6860	146	+260.00(+3.94%)
Aug 11, 2017	6520	6740	6400	6600	117	+60.00(+0.92%)
Aug 10, 2017	6200	6540	6200	6540	138	+220.00(+3.48%)
Aug 09, 2017	6500	6640	6130	6320	247	-260.00(-3.95%)
Aug 08, 2017	6480	6580	6200	6580	221	+60.00(+0.92%)
Aug 07, 2017	6860	6880	6180	6520	311	-380.00(-5.51%)
Aug 04, 2017	6760	6920	6260	6900	420	+300.00(+4.55%)
Aug 03, 2017	7000	7260	6600	6600	1,854	-2540.00(-27.79%)
Aug 02, 2017	9220	9340	8820	9140	47	-60.00(-0.65%)
Aug 01, 2017	9480	9484	8800	9200	56	-280.00(-2.95%)
Jul 31, 2017	10120	10120	9060	9480	77	-420.00(-4.24%)
Jul 28, 2017	9360	11200	9240	9900	457	+700.00(+7.61%)
Jul 27, 2017	9520	9520	9020	9200	99	-340.00(-3.56%)
Jul 26, 2017	9820	9900	8500	9540	125	-340.00(-3.44%)
Jul 25, 2017	10520	10700	9880	9880	82	-500.00(-4.82%)
Jul 24, 2017	10400	10540	10080	10380	66	+0.00(+0.00%)
Jul 21, 2017	10720	10740	10120	10380	104	-360.00(-3.35%)
Jul 20, 2017		10900	9860	10740	210	+880.00(+8.92%)
Jul 19, 2017	8760	10240	8620	9860	276	+1520.00(+18.23%)
Jul 18, 2017	8520	8600	8100	8340	51	-20.00(-0.24%)
Jul 17, 2017	7940	8400	7904	8360	35	+400.00(+5.03%)
Jul 14, 2017	7900	8100	7760	7960	47	+80.00(+1.02%)
Jul 13, 2017	7780	7920	7720	7880	38	+140.00(+1.81%)
Jul 12, 2017	7600	7780	7500	7740	28	+240.00(+3.20%)
Jul 11, 2017	7520	7584	7436	7500	12	+40.00(+0.54%)
Jul 10, 2017	7460	7580	7410	7460	23	+0.00(+0.00%)
Jul 07, 2017	7420	7500	7400	7460	20	+20.00(+0.27%)
Jul 06, 2017	7520	7540	7380	7440	22	-60.00(-0.80%)
Jul 05, 2017	7680	7840	7380	7500	36	-160.00(-2.09%)
Jul 03, 2017	7520	7850	7500	7660	25	+160.00(+2.13%)
Jun 30, 2017	7700	7700	7380	7500	45	-20.00(-0.27%)
Jun 29, 2017	7700	7880	7140	7520	87	-200.00(-2.59%)
Jun 28, 2017	7820	7860	7560	7720	54	+0.00(+0.00%)
Jun 27, 2017	7600	7920	7600	7720	57	+120.00(+1.58%)
Jun 26, 2017	7760	8142	7600	7600	64	-80.00(-1.04%)
Jun 23, 2017	7760	8100	7660	7680	727	-140.00(-1.79%)
Jun 22, 2017	7840	8178	7600	7820	89	+40.00(+0.51%)
Jun 21, 2017	7820	8060	7690	7780	60	-40.00(-0.51%)
Jun 20, 2017	8500	8500	7560	7820	42	+0.00(+0.00%)
Jun 19, 2017	7440	7900	7240	7820	63	+480.00(+6.54%)
Jun 16, 2017	7340	7660	7160	7340	50	-140.00(-1.87%)
Jun 15, 2017	7480	7700	6800	7480	71	-20.00(-0.27%)
Jun 14, 2017	7360	7720	7160	7500	35	+140.00(+1.90%)
Jun 13, 2017	7420	7580	7300	7360	41	-60.00(-0.81%)
Jun 12, 2017	7500	7560	7260	7420	60	+0.00(+0.00%)
Jun 09, 2017	7800	7800	7220	7420	86	-380.00(-4.87%)
Jun 08, 2017	8020	8200	7760	7800	109	-240.00(-2.99%)
Jun 07, 2017	7900	8300	7600	8040	139	+180.00(+2.29%)
Jun 06, 2017	7540	7900	7380	7860	85	+300.00(+3.97%)
Jun 05, 2017	7300	7620	7120	7560	66	+280.00(+3.85%)
Jun 02, 2017	7120	7380	7020	7280	194	+160.00(+2.25%)

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