Financial News

Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 1600 1626 1560 1587 451 -3.00(-0.19%)
Oct 28, 2021 1600 1620 1540 1590 530 +26.00(+1.66%)
Oct 27, 2021 1680 1680 1564 1564 579 -68.00(-4.17%)
Oct 26, 2021 1660 1632 820 -62.20(-3.67%)
Oct 25, 2021 1620 1714 1694 949 +81.20(+5.03%)
Oct 22, 2021 1669 1678 1520 1613 1,514 -86.00(-5.06%)
Oct 21, 2021 1700 1738 1680 1699 780 -22.40(-1.30%)
Oct 20, 2021 1735 1768 1700 1721 871 +1.20(+0.07%)
Oct 19, 2021 1737 1800 1668 1720 2,919 -54.20(-3.05%)
Oct 18, 2021 1760 1880 1621 1774 9,631 +254.20(+16.72%)
Oct 15, 2021 1580 1580 1477 1520 2,292 -55.60(-3.53%)
Oct 14, 2021 1620 1622 1522 1576 680 -5.80(-0.37%)
Oct 13, 2021 1580 1650 1480 1581 1,510 +42.60(+2.77%)
Oct 12, 2021 1400 1556 1373 1539 2,294 +128.80(+9.13%)
Oct 11, 2021 1350 1418 1350 1410 3,231 +60.80(+4.51%)
Oct 08, 2021 1389 1438 1312 1349 8,064 -535.40(-28.41%)
Oct 07, 2021 1920 1959 1864 1885 617 +0.60(+0.03%)
Oct 06, 2021 1938 1979 1881 1884 145 -73.80(-3.77%)
Oct 05, 2021 2000 2020 1930 1958 126 -22.20(-1.12%)
Oct 04, 2021 1980 2060 1949 1980 243 +0.00(+0.00%)
Oct 01, 2021 1920 2020 1920 1980 181 +57.80(+3.01%)
Sep 30, 2021 1920 1980 1820 1922 245 +20.00(+1.05%)
Sep 29, 2021 1980 1980 1900 1902 311 -69.60(-3.53%)
Sep 28, 2021 2040 2040 1970 1972 345 -68.20(-3.34%)
Sep 27, 2021 2060 2060 2020 2040 227 -20.00(-0.97%)
Sep 24, 2021 2040 2080 2030 2060 164 +0.00(+0.00%)
Sep 23, 2021 2100 2100 2040 2060 201 +0.00(+0.00%)
Sep 22, 2021 2060 2120 2040 2060 184 +0.00(+0.00%)
Sep 21, 2021 2040 2080 2020 2060 226 +20.00(+0.98%)
Sep 20, 2021 2060 2060 2000 2040 343 -120.00(-5.56%)
Sep 17, 2021 2060 2160 2020 2160 349 +100.00(+4.85%)
Sep 16, 2021 2140 2140 2040 2060 264 -60.00(-2.83%)
Sep 15, 2021 2080 2160 2060 2120 227 +60.00(+2.91%)
Sep 14, 2021 2200 2200 2040 2060 432 -120.00(-5.50%)
Sep 13, 2021 2320 2380 2160 2180 345 -160.00(-6.84%)
Sep 10, 2021 2520 2520 2320 2340 314 -160.00(-6.40%)
Sep 09, 2021 2380 2520 2360 2500 334 +120.00(+5.04%)
Sep 08, 2021 2380 2400 2360 2380 234 -40.00(-1.65%)
Sep 07, 2021 2360 2420 2340 2420 186 +80.00(+3.42%)
Sep 03, 2021 2360 2360 2340 2340 126 -40.00(-1.68%)
Sep 02, 2021 2420 2420 2340 2380 151 +40.00(+1.71%)
Sep 01, 2021 2360 2360 2320 2340 179 +20.00(+0.86%)
Aug 31, 2021 2360 2370 2300 2320 254 -40.00(-1.69%)
Aug 30, 2021 2280 2360 2260 2360 334 +140.00(+6.31%)
Aug 27, 2021 2200 2240 2180 2220 410 +40.00(+1.83%)
Aug 26, 2021 2160 2180 2140 2180 221 +40.00(+1.87%)
Aug 25, 2021 2100 2140 2080 2140 250 +40.00(+1.90%)
Aug 24, 2021 2040 2120 2020 2100 248 +90.00(+4.48%)
Aug 23, 2021 2000 2030 2000 2010 401 -30.00(-1.47%)
Aug 20, 2021 2000 2060 1904 2040 1,259 +153.60(+8.14%)
Aug 19, 2021 1960 1960 1886 1886 207 -55.60(-2.86%)
Aug 18, 2021 1920 1998 1900 1942 255 +36.60(+1.92%)
Aug 17, 2021 1960 1980 1860 1905 369 -84.80(-4.26%)
Aug 16, 2021 2040 2040 1965 1990 375 -69.80(-3.39%)
Aug 13, 2021 2200 2200 2040 2060 342 -100.00(-4.63%)
Aug 12, 2021 2200 2220 2120 2160 216 -40.00(-1.82%)
Aug 11, 2021 2220 2220 2140 2200 150 -20.00(-0.90%)
Aug 10, 2021 2280 2320 2220 2220 171 -100.00(-4.31%)
Aug 09, 2021 2240 2360 2180 2320 519 +100.00(+4.50%)
Aug 06, 2021 2200 2325 2160 2220 409 +20.00(+0.91%)
Aug 05, 2021 2400 2400 2120 2200 898 -160.00(-6.78%)
Aug 04, 2021 2320 2400 2300 2360 141 +20.00(+0.85%)
Aug 03, 2021 2400 2440 2300 2340 190 -100.00(-4.10%)
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