Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2019	4220	4360	4100	4240	656	+40.00(+0.95%)
Nov 29, 2019	4120	4200	3940	4200	454	+80.00(+1.94%)
Nov 27, 2019	4240	4300	4040	4120	1,326	-60.00(-1.44%)
Nov 26, 2019	3900	4780	3880	4180	3,314	+380.00(+10.00%)
Nov 25, 2019	3520	3900	3520	3800	1,491	+320.00(+9.20%)
Nov 22, 2019	3520	3560	3320	3480	678	+0.00(+0.00%)
Nov 21, 2019	3480	3620	3420	3480	731	-60.00(-1.69%)
Nov 20, 2019	3300	3540	3260	3540	1,319	+40.00(+1.14%)
Nov 19, 2019	3140	3800	2960	3500	4,983	+760.00(+27.74%)
Nov 18, 2019	2940	2980	2700	2740	1,751	-240.00(-8.05%)
Nov 15, 2019	3300	3800	2800	2980	8,667	-1780.00(-37.39%)
Nov 14, 2019	4400	4960	4300	4760	6,186	+440.00(+10.19%)
Nov 13, 2019	4420	4420	4040	4320	1,928	-100.00(-2.26%)
Nov 12, 2019	4700	4700	4360	4420	2,138	+140.00(+3.27%)
Nov 11, 2019	3960	4580	3920	4280	2,433	-80.00(-1.83%)
Nov 08, 2019	3800	4480	3700	4360	4,403	+300.00(+7.39%)
Nov 07, 2019	4400	4580	3880	4060	3,873	-880.00(-17.81%)
Nov 06, 2019	5640	5940	3860	4940	16,230	+140.00(+2.92%)
Nov 05, 2019	4040	4860	4040	4800	16,466	+1240.00(+34.83%)
Nov 04, 2019	3000	3780	2900	3560	14,411	+860.00(+31.85%)
Nov 01, 2019	2420	2720	2300	2700	6,308	+300.00(+12.50%)
Oct 31, 2019	3000	3080	2060	2400	30,010	+1630.00(+211.69%)
Oct 30, 2019		741.20	741.20	770.00	6	+28.80(+3.89%)
Oct 29, 2019	963.40	978.40	700.00	741.20	5,038	-158.80(-17.64%)
Oct 28, 2019	1400	1500	900.00	900.00	11,895	-1320.00(-59.46%)
Oct 25, 2019	2300	2300	2200	2220	802	-60.00(-2.63%)
Oct 24, 2019	2400	2420	2240	2280	1,165	-100.00(-4.20%)
Oct 23, 2019	2400	2460	2340	2380	651	+0.00(+0.00%)
Oct 22, 2019	2440	2580	2380	2380	763	-80.00(-3.25%)
Oct 21, 2019	2400	2480	2360	2460	351	+80.00(+3.36%)
Oct 18, 2019	2380	2440	2330	2380	297	+0.00(+0.00%)
Oct 17, 2019	2500	2520	2360	2380	588	-100.00(-4.03%)
Oct 16, 2019	2520	2580	2420	2480	495	-20.00(-0.80%)
Oct 15, 2019	2320	2580	2300	2500	1,067	+180.00(+7.76%)
Oct 14, 2019	2260	2320	2240	2320	334	+60.00(+2.65%)
Oct 11, 2019	2300	2300	2220	2260	563	+0.00(+0.00%)
Oct 10, 2019	2300	2340	2240	2260	443	-60.00(-2.59%)
Oct 09, 2019	2400	2448	2280	2320	441	-60.00(-2.52%)
Oct 08, 2019	2360	2440	2280	2380	547	+20.00(+0.85%)
Oct 07, 2019	2240	2400	2220	2360	724	+160.00(+7.27%)
Oct 04, 2019	2260	2300	2180	2200	343	-40.00(-1.79%)
Oct 03, 2019	2240	2360	2200	2240	977	+40.00(+1.82%)
Oct 02, 2019	2260	2320	2160	2200	636	-80.00(-3.51%)
Oct 01, 2019	2400	2460	2220	2280	537	-80.00(-3.39%)
Sep 30, 2019	2320	2560	2280	2360	688	+120.00(+5.36%)
Sep 27, 2019	2100	2520	2100	2240	1,432	+140.00(+6.67%)
Sep 26, 2019	2100	2160	2080	2100	617	+20.00(+0.96%)
Sep 25, 2019	2200	2240	2080	2080	735	-120.00(-5.45%)
Sep 24, 2019	2300	2300	2140	2200	526	-80.00(-3.51%)
Sep 23, 2019	2300	2400	2220	2280	371	-40.00(-1.72%)
Sep 20, 2019	2360	2360	2260	2320	399	-40.00(-1.69%)
Sep 19, 2019	2560	2580	2300	2360	686	-220.00(-8.53%)
Sep 18, 2019	2660	2680	2520	2580	334	-20.00(-0.77%)
Sep 17, 2019	2780	2804	2600	2600	444	-180.00(-6.47%)
Sep 16, 2019	2900	2911	2740	2780	303	-100.00(-3.47%)
Sep 13, 2019	3000	3017	2820	2880	456	-120.00(-4.00%)
Sep 12, 2019	3080	3100	2940	3000	507	+80.00(+2.74%)
Sep 11, 2019	2780	3180	2720	2920	1,067	+200.00(+7.35%)
Sep 10, 2019	2700	2840	2680	2720	382	+0.00(+0.00%)
Sep 09, 2019	2780	2800	2640	2720	393	-20.00(-0.73%)
Sep 06, 2019	2560	2860	2560	2740	1,129	+240.00(+9.60%)
Sep 05, 2019	2260	2600	2200	2500	371	+220.00(+9.65%)
Sep 04, 2019	2240	2300	2180	2280	204	+40.00(+1.79%)
Sep 03, 2019	2240	2240	2100	2240	152	+40.00(+1.82%)
Aug 30, 2019	2260	2300	2160	2200	134	-20.00(-0.90%)
Aug 29, 2019	2160	2380	2160	2220	464	+60.00(+2.78%)
Aug 28, 2019	2100	2180	2088	2160	51	+80.00(+3.85%)
Aug 27, 2019	2160	2220	2080	2080	73	-80.00(-3.70%)
Aug 26, 2019	2140	2200	2060	2160	107	+20.00(+0.93%)
Aug 23, 2019	2220	2220	2140	2140	106	-100.00(-4.46%)
Aug 22, 2019	2280	2280	2160	2240	139	+0.00(+0.00%)
Aug 21, 2019	2280	2280	2200	2240	152	-40.00(-1.75%)
Aug 20, 2019	2280	2320	2260	2280	59	-20.00(-0.87%)
Aug 19, 2019	2280	2320	2200	2300	149	+60.00(+2.68%)
Aug 16, 2019	2240	2340	2184	2240	450	+20.00(+0.90%)
Aug 15, 2019	2300	2360	2160	2220	218	-100.00(-4.31%)
Aug 14, 2019	2300	2320	2200	2320	181	+20.00(+0.87%)
Aug 13, 2019	2280	2360	2240	2300	206	+40.00(+1.77%)
Aug 12, 2019	2200	2440	2200	2260	455	+60.00(+2.73%)
Aug 09, 2019	2180	2270	2160	2200	213	+20.00(+0.92%)
Aug 08, 2019	2180	2320	2100	2180	260	+0.00(+0.00%)
Aug 07, 2019	2120	2200	1940	2180	316	+60.00(+2.83%)
Aug 06, 2019	2040	2180	2020	2120	346	+100.00(+4.95%)
Aug 05, 2019	2000	2100	1960	2020	383	+30.00(+1.51%)
Aug 02, 2019	1980	2040	1900	1990	1,465	-210.00(-9.55%)
Aug 01, 2019	2380	2500	2200	2200	84	-120.00(-5.17%)
Jul 31, 2019	2440	2489	2180	2320	230	-120.00(-4.92%)
Jul 30, 2019	2500	2520	2380	2440	103	-60.00(-2.40%)
Jul 29, 2019	2620	2740	2340	2500	217	-100.00(-3.85%)
Jul 26, 2019	2540	2760	2340	2600	107	+20.00(+0.78%)
Jul 25, 2019	2500	2580	2300	2580	128	+100.00(+4.03%)
Jul 24, 2019	2540	2580	2480	2480	42	-60.00(-2.36%)
Jul 23, 2019	2640	2640	2520	2540	77	-120.00(-4.51%)
Jul 22, 2019	2560	2680	2523	2660	58	+100.00(+3.91%)
Jul 19, 2019	2620	2684	2460	2560	91	-40.00(-1.54%)
Jul 18, 2019	2600	2620	2540	2600	41	+20.00(+0.78%)
Jul 17, 2019	2560	2620	2540	2580	38	+20.00(+0.78%)
Jul 16, 2019	2700	2720	2520	2560	67	-120.00(-4.48%)
Jul 15, 2019	2580	2840	2500	2680	168	+102.00(+3.96%)
Jul 12, 2019	2800	2840	2460	2578	250	-222.00(-7.93%)
Jul 11, 2019	2960	3040	2800	2800	94	-160.00(-5.41%)
Jul 10, 2019	3040	3080	2840	2960	73	-20.00(-0.67%)
Jul 09, 2019	3120	3280	2960	2980	171	-140.00(-4.49%)
Jul 08, 2019	3000	3180	3000	3120	145	+60.00(+1.96%)
Jul 05, 2019	2960	3060	2760	3060	94	+100.00(+3.38%)
Jul 03, 2019	3000	3000	2940	2960	56	-40.00(-1.33%)
Jul 02, 2019	3000	3000	2920	3000	79	+60.00(+2.04%)
Jul 01, 2019	2920	3000	2917	2940	45	+20.00(+0.68%)
Jun 28, 2019	2840	2940	2800	2920	62	+100.00(+3.55%)
Jun 27, 2019	2840	2880	2740	2820	50	-20.00(-0.70%)
Jun 26, 2019	2860	2920	2760	2840	26	-40.00(-1.39%)
Jun 25, 2019	2880	2940	2740	2880	304	+20.00(+0.70%)
Jun 24, 2019	2900	2900	2740	2860	90	-40.00(-1.38%)
Jun 21, 2019	2840	2940	2840	2900	126	+60.00(+2.11%)
Jun 20, 2019	2800	2900	2760	2840	148	+60.00(+2.16%)
Jun 19, 2019	2760	2800	2760	2780	29	+40.00(+1.46%)
Jun 18, 2019	2820	2820	2740	2740	67	-40.00(-1.44%)
Jun 17, 2019	2640	2800	2620	2780	79	+120.00(+4.51%)
Jun 14, 2019	2620	2680	2590	2660	35	+40.00(+1.53%)
Jun 13, 2019	2640	2700	2600	2620	48	-60.00(-2.24%)
Jun 12, 2019	2680	2740	2520	2680	132	+20.00(+0.75%)
Jun 11, 2019	2640	2660	2500	2660	90	+120.00(+4.72%)
Jun 10, 2019	2320	2680	2310	2540	302	+280.00(+12.39%)
Jun 07, 2019	2500	2760	2160	2260	559	+200.00(+9.71%)
Jun 06, 2019	2240	2420	2040	2060	113	-160.20(-7.22%)
Jun 05, 2019	2340	2460	2200	2220	51	-139.80(-5.92%)
Jun 04, 2019	2420	2420	2100	2360	123	-60.00(-2.48%)

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