Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13740	14172	13620	13740	34	-20.00(-0.15%)
Nov 29, 2016	14000	14040	13600	13760	20	-200.00(-1.43%)
Nov 28, 2016	13720	14000	13580	13960	27	+280.00(+2.05%)
Nov 25, 2016	13720	13980	13500	13680	8	-60.00(-0.44%)
Nov 23, 2016		13740	13740	13740	0	-60.00(-0.43%)
Nov 22, 2016	13720	14120	13060	13800	59	+40.00(+0.29%)
Nov 21, 2016	14400	14414	13620	13760	65	-620.00(-4.31%)
Nov 18, 2016	14240	14620	13800	14380	91	+220.00(+1.55%)
Nov 17, 2016	14220	14600	13680	14160	46	-80.00(-0.56%)
Nov 16, 2016	14040	14560	13900	14240	69	+80.00(+0.56%)
Nov 15, 2016	14080	14600	13900	14160	28	+160.00(+1.14%)
Nov 14, 2016	14500	14780	13900	14000	80	-380.00(-2.64%)
Nov 11, 2016	13300	14580	12820	14380	81	+1100.00(+8.28%)
Nov 10, 2016	14340	14340	13620	13280	55	-940.00(-6.61%)
Nov 09, 2016	15240	15240	13920	14220	39	-1060.00(-6.94%)
Nov 08, 2016	15100	15600	14400	15280	37	+220.00(+1.46%)
Nov 07, 2016	14600	15480	14341	15060	26	+700.00(+4.87%)
Nov 04, 2016	13820	14960	13800	14360	11	+480.00(+3.46%)
Nov 03, 2016	14900	15300	13760	13880	15	-1080.00(-7.22%)
Nov 02, 2016	15240	15240	14560	14960	14	-160.00(-1.06%)
Nov 01, 2016	15180	15400	14980	15120	13	-80.00(-0.53%)
Oct 31, 2016	15320	15320	14688	15200	28	-120.00(-0.78%)
Oct 28, 2016	15180	15360	15100	15320	8	+40.00(+0.26%)
Oct 27, 2016	14780	15360	14780	15280	11	+560.00(+3.80%)
Oct 26, 2016	14300	14860	14300	14720	44	+420.00(+2.94%)
Oct 25, 2016	13900	14440	13900	14300	147	+300.00(+2.14%)
Oct 24, 2016	14180	14180	13820	14000	8	+0.00(+0.00%)
Oct 21, 2016	13920	14396	13700	14000	16	+0.00(+0.00%)
Oct 20, 2016	14020	15118	13840	14000	17	+20.00(+0.14%)
Oct 19, 2016	14520	14540	13960	13980	22	-520.00(-3.59%)
Oct 18, 2016	15140	15140	14320	14500	18	-520.00(-3.46%)
Oct 17, 2016	14660	15360	14200	15020	18	+340.00(+2.32%)
Oct 14, 2016	14720	14740	14100	14680	14	+40.00(+0.27%)
Oct 13, 2016	14540	14700	14400	14640	6	-160.00(-1.08%)
Oct 12, 2016	15740	15890	14647	14800	21	-800.00(-5.13%)
Oct 11, 2016	15600	15858	15530	15600	14	-40.00(-0.26%)
Oct 10, 2016	15637	15760	15090	15640	11	+680.00(+4.55%)
Oct 07, 2016	14573	14980	14416	14960	30	+560.00(+3.89%)
Oct 06, 2016	14220	14580	14100	14400	37	+80.00(+0.56%)
Oct 05, 2016	14140	14500	14000	14320	24	+320.00(+2.29%)
Oct 04, 2016	14580	14800	13960	14000	18	-580.00(-3.98%)
Oct 03, 2016	13780	14700	13780	14580	20	+620.00(+4.44%)
Sep 30, 2016	13900	14300	13647	13960	33	+40.00(+0.29%)
Sep 29, 2016	14640	14820	13670	13920	13	-620.00(-4.26%)
Sep 28, 2016	14930	14930	14460	14540	12	-140.00(-0.95%)
Sep 27, 2016	14460	14900	14450	14680	31	+260.00(+1.80%)
Sep 26, 2016	14300	14880	14240	14420	34	-80.00(-0.55%)
Sep 23, 2016	14600	14920	14260	14500	12	-100.00(-0.68%)
Sep 22, 2016	14960	15160	14440	14600	8	-280.00(-1.88%)
Sep 21, 2016	14960	15119	14500	14880	16	-20.00(-0.13%)
Sep 20, 2016	15120	15120	14500	14900	8	-80.00(-0.53%)
Sep 19, 2016	14560	15340	14424	14980	17	+420.00(+2.88%)
Sep 16, 2016	14280	14620	13980	14560	53	+380.00(+2.68%)
Sep 15, 2016	13840	14380	13820	14180	7	+100.00(+0.71%)
Sep 14, 2016	14300	14340	13880	14080	7	-140.00(-0.98%)
Sep 13, 2016	14220	14640	14040	14220	12	-260.00(-1.80%)
Sep 12, 2016	13620	14520	13620	14480	12	+920.00(+6.78%)
Sep 09, 2016	14160	14240	13520	13560	16	-580.00(-4.10%)
Sep 08, 2016	14120	14540	13940	14140	34	-180.00(-1.26%)
Sep 07, 2016	14480	14480	14060	14320	17	+120.00(+0.85%)
Sep 06, 2016	14340	14580	14000	14200	23	-140.00(-0.98%)
Sep 02, 2016	15060	14340	14340	14340	20	-580.00(-3.89%)
Sep 01, 2016	14600	14920	14600	14920	71	+440.00(+3.04%)
Aug 31, 2016	15160	15160	14100	14480	31	-220.00(-1.50%)
Aug 30, 2016	15292	15292	14520	14700	20	-380.00(-2.52%)
Aug 29, 2016	14440	15340	14420	15080	8	+620.00(+4.29%)
Aug 26, 2016	15000	15000	14400	14460	4	-220.00(-1.50%)
Aug 25, 2016	15100	15384	14540	14680	7	-440.00(-2.91%)
Aug 24, 2016	14760	16300	14760	15120	31	+460.00(+3.14%)
Aug 23, 2016	14080	14940	14080	14660	8	+580.00(+4.12%)
Aug 22, 2016	14040	14380	14020	14080	2	+80.00(+0.57%)
Aug 19, 2016	14120	14220	13940	14000	9	-140.00(-0.99%)
Aug 18, 2016	13420	14378	13420	14140	12	+220.00(+1.58%)
Aug 17, 2016	14100	14160	13780	13920	23	-180.00(-1.28%)
Aug 16, 2016	14160	14240	13660	14100	9	+120.00(+0.86%)
Aug 15, 2016	14080	14160	13600	13980	31	+120.00(+0.87%)
Aug 12, 2016	14500	14730	13780	13860	21	-520.00(-3.62%)
Aug 11, 2016	14070	14460	13840	14380	101	+400.00(+2.86%)
Aug 10, 2016	14100	14300	13520	13980	82	-20.00(-0.14%)
Aug 09, 2016	14196	14480	13720	14000	209	-720.00(-4.89%)
Aug 08, 2016	14120	14860	14120	14720	16	+700.00(+4.99%)
Aug 05, 2016	13980	14100	13900	14020	10	+120.00(+0.86%)
Aug 04, 2016	14160	14202	13600	13900	9	-200.00(-1.42%)
Aug 03, 2016	14260	14560	14000	14100	16	-40.00(-0.28%)
Aug 02, 2016	14760	14760	13800	14140	13	-520.00(-3.55%)
Aug 01, 2016	13980	14800	13980	14660	9	+660.00(+4.71%)
Jul 29, 2016	13560	14040	13470	14000	22	+440.00(+3.24%)
Jul 28, 2016	13920	14080	13440	13560	2	-420.00(-3.00%)
Jul 27, 2016	13460	14020	13300	13980	9	+640.00(+4.80%)
Jul 26, 2016	13540	13574	13220	13340	48	-120.00(-0.89%)
Jul 25, 2016	13940	13940	13400	13460	6	-260.00(-1.90%)
Jul 22, 2016	13520	13840	13300	13720	12	+400.00(+3.00%)
Jul 21, 2016	13560	13560	13060	13320	8	-280.00(-2.06%)
Jul 20, 2016	13280	13900	13070	13600	33	+440.00(+3.34%)
Jul 19, 2016	13620	13620	13100	13160	11	-400.00(-2.95%)
Jul 18, 2016	13978	14040	13520	13560	48	-460.00(-3.28%)
Jul 15, 2016	14000	14100	13560	14020	11	+100.00(+0.72%)
Jul 14, 2016	14460	14460	13910	13920	15	-280.00(-1.97%)
Jul 13, 2016	14540	14580	14140	14200	18	-340.00(-2.34%)
Jul 12, 2016	15180	15180	14360	14540	83	-560.00(-3.71%)
Jul 11, 2016	14980	15400	14900	15100	17	+140.00(+0.94%)
Jul 08, 2016	14580	15140	14480	14960	14	+480.00(+3.31%)
Jul 07, 2016	14500	15120	14290	14480	16	-480.00(-3.21%)
Jul 05, 2016	15340	15400	14660	14960	87	-360.00(-2.35%)
Jul 01, 2016	15280	15320	15320	15320	12	+100.00(+0.66%)
Jun 30, 2016	15260	15480	14900	15220	20	+0.00(+0.00%)
Jun 29, 2016	14920	15680	14680	15220	27	+400.00(+2.70%)
Jun 28, 2016	14180	15091	14180	14820	14	+740.00(+5.26%)
Jun 27, 2016	14700	14760	13860	14080	27	-1040.00(-6.88%)
Jun 24, 2016	13800	15280	13540	15120	109	+560.00(+3.85%)
Jun 23, 2016	13940	14600	13500	14560	16	+800.00(+5.81%)
Jun 22, 2016	13780	14160	12820	13760	14	-40.00(-0.29%)
Jun 21, 2016	14260	14260	13360	13800	12	-480.00(-3.36%)
Jun 20, 2016	14480	14480	13840	14280	38	-40.00(-0.28%)
Jun 17, 2016	15000	15000	14060	14320	74	-740.00(-4.91%)
Jun 16, 2016	14860	15100	14340	15060	15	+0.00(+0.00%)
Jun 15, 2016	15300	15480	14280	15060	19	-220.00(-1.44%)
Jun 14, 2016	15800	15900	14800	15280	37	-320.00(-2.05%)
Jun 13, 2016	16100	16240	15340	15600	31	-540.00(-3.35%)
Jun 10, 2016	15300	16220	15300	16140	36	+560.00(+3.59%)
Jun 09, 2016	15220	15840	15199	15580	20	+320.00(+2.10%)
Jun 08, 2016	16160	16200	15180	15260	34	-880.00(-5.45%)
Jun 07, 2016	16460	16600	16000	16140	32	+40.00(+0.25%)
Jun 06, 2016	16300	16540	15920	16100	27	-100.00(-0.62%)
Jun 03, 2016	16280	16620	16120	16200	28	-340.00(-2.06%)
Jun 02, 2016	17000	17300	16440	16540	44	+120.00(+0.73%)
Jun 01, 2016	16240	16880	16240	16420	48	+420.00(+2.62%)
May 31, 2016	16060	16550	15760	16000	21	+40.00(+0.25%)
May 27, 2016	15840	15960	15960	15960	8	+160.00(+1.01%)
May 26, 2016	15520	15840	14680	15800	12	+400.00(+2.60%)
May 25, 2016	15120	15980	15060	15400	16	+460.00(+3.08%)
May 24, 2016	14220	15310	14100	14940	17	+900.00(+6.41%)
May 23, 2016	13820	14400	13820	14040	20	+240.00(+1.74%)
May 20, 2016	13260	13920	13040	13800	8	+660.00(+5.02%)
May 19, 2016	13060	13267	12900	13140	7	+40.00(+0.31%)
May 18, 2016	13040	13440	12940	13100	5	+40.00(+0.31%)
May 17, 2016	13760	13980	13000	13060	14	-720.00(-5.22%)
May 16, 2016	13040	13960	12760	13780	19	+800.00(+6.16%)
May 13, 2016	12720	13020	12300	12980	12	+300.00(+2.37%)
May 12, 2016	12900	12940	12400	12680	14	-120.00(-0.94%)
May 11, 2016	12400	13240	11908	12800	10	+360.00(+2.89%)
May 10, 2016	12000	12500	11940	12440	18	+480.00(+4.01%)
May 09, 2016	11800	11960	11560	11960	13	+220.00(+1.87%)
May 06, 2016	12000	12080	11520	11740	21	+140.00(+1.21%)
May 05, 2016	11720	11720	11500	11600	31	+0.00(+0.00%)
May 04, 2016	11560	12160	11420	11600	13	+80.00(+0.69%)
May 03, 2016	11900	12170	11500	11520	12	-420.00(-3.52%)
May 02, 2016	11660	11960	11400	11940	8	+360.00(+3.11%)
Apr 29, 2016	11540	11680	11460	11580	12	+80.00(+0.70%)
Apr 28, 2016	11560	11780	11460	11500	5	-60.00(-0.52%)
Apr 27, 2016	11700	11700	11200	11560	83	-200.00(-1.70%)
Apr 26, 2016	12120	12120	11680	11760	12	-380.00(-3.13%)
Apr 25, 2016	13200	13430	12100	12140	10	-980.00(-7.47%)
Apr 22, 2016	13400	13620	13060	13120	34	-280.00(-2.09%)
Apr 21, 2016	13380	13470	13220	13400	8	+180.00(+1.36%)
Apr 20, 2016	12820	13320	12820	13220	12	+320.00(+2.48%)
Apr 19, 2016	12920	13310	12800	12900	10	-20.00(-0.15%)
Apr 18, 2016	12640	12940	12620	12920	15	+340.00(+2.70%)
Apr 15, 2016	12380	12640	12380	12580	12	+100.00(+0.80%)
Apr 14, 2016	12480	12520	12400	12480	8	+40.00(+0.32%)
Apr 13, 2016	12680	12680	12040	12440	21	-20.00(-0.16%)
Apr 12, 2016	12500	12600	12380	12460	5	+40.00(+0.32%)
Apr 11, 2016	12520	12720	12260	12420	10	-80.00(-0.64%)
Apr 08, 2016	12680	12680	12300	12500	4	-20.00(-0.16%)
Apr 07, 2016	12710	12740	12200	12520	8	-100.00(-0.79%)
Apr 06, 2016	12880	12890	12361	12620	11	+220.00(+1.77%)
Apr 05, 2016	12440	12640	12220	12400	17	-60.00(-0.48%)
Apr 04, 2016	12380	12980	12248	12460	23	-20.00(-0.16%)
Apr 01, 2016	11960	12520	11960	12480	7	+60.00(+0.48%)
Mar 31, 2016	12500	12500	12080	12420	10	+300.00(+2.48%)
Mar 30, 2016	12240	12280	12040	12120	3	-100.00(-0.82%)
Mar 29, 2016	11500	12320	11500	12220	14	+680.00(+5.89%)
Mar 28, 2016	11720	12460	11520	11540	5	-220.00(-1.87%)
Mar 24, 2016	11460	11760	11760	11760	8	+160.00(+1.38%)
Mar 23, 2016	11920	12960	11500	11600	19	-460.00(-3.81%)
Mar 22, 2016	11740	12260	11660	12060	13	+240.00(+2.03%)
Mar 21, 2016	11520	11900	11400	11820	13	+240.00(+2.07%)
Mar 18, 2016	11220	11640	11080	11580	41	+460.00(+4.14%)
Mar 17, 2016	11240	11720	10640	11120	229	-160.00(-1.42%)
Mar 16, 2016	11640	11820	11000	11280	16	-360.00(-3.09%)
Mar 15, 2016	11640	12487	11460	11640	21	-80.00(-0.68%)
Mar 14, 2016	11640	11930	11460	11720	11	+120.00(+1.03%)
Mar 11, 2016	11740	12180	11400	11600	25	-20.00(-0.17%)
Mar 10, 2016	12220	12240	11380	11620	22	-440.00(-3.65%)
Mar 09, 2016	12000	12960	11640	12060	6	+120.00(+1.01%)
Mar 08, 2016	13140	13550	11710	11940	15	-1240.00(-9.41%)
Mar 07, 2016	12760	13420	12600	13180	25	+420.00(+3.29%)
Mar 04, 2016	12100	13280	12100	12760	19	+700.00(+5.80%)
Mar 03, 2016	12280	12320	11860	12060	12	-280.00(-2.27%)
Mar 02, 2016	11600	12440	11320	12340	18	+620.00(+5.29%)
Mar 01, 2016	11620	11800	11030	11720	15	+200.00(+1.74%)
Feb 29, 2016	12400	12440	11500	11520	120	-880.00(-7.10%)
Feb 26, 2016	11720	12420	11580	12400	24	+680.00(+5.80%)
Feb 25, 2016	12280	12380	11450	11720	13	-560.00(-4.56%)
Feb 24, 2016	11640	12480	11640	12280	34	+260.00(+2.16%)
Feb 23, 2016	12100	12260	11640	12020	30	-20.00(-0.17%)
Feb 22, 2016	12000	12260	11660	12040	27	+40.00(+0.33%)
Feb 19, 2016	11920	12220	11830	12000	20	+40.00(+0.33%)
Feb 18, 2016	12240	12240	11820	11960	19	-360.00(-2.92%)
Feb 17, 2016	12317	12600	11900	12320	26	+260.00(+2.16%)
Feb 16, 2016	12640	12640	11820	12060	27	-460.00(-3.67%)
Feb 12, 2016	12240	12520	12520	12520	40	+500.00(+4.16%)
Feb 11, 2016	11820	12160	11420	12020	19	-40.00(-0.33%)
Feb 10, 2016	11820	12460	11260	12060	59	+280.00(+2.38%)
Feb 09, 2016	11680	11980	11329	11780	30	-80.00(-0.67%)
Feb 08, 2016	11480	11900	10960	11860	45	+340.00(+2.95%)
Feb 05, 2016	12340	12340	11500	11520	43	-920.00(-7.40%)
Feb 04, 2016	11920	12980	11877	12440	55	+520.00(+4.36%)
Feb 03, 2016	12960	13020	11800	11920	67	-980.00(-7.60%)
Feb 02, 2016	13300	14080	12429	12900	88	-360.00(-2.71%)
Feb 01, 2016	12220	13900	12210	13260	45	+1060.00(+8.69%)
Jan 29, 2016	12400	12720	11840	12200	146	-80.00(-0.65%)
Jan 28, 2016	12800	12800	12200	12280	28	-440.00(-3.46%)
Jan 27, 2016	13140	13560	12500	12720	43	-580.00(-4.36%)
Jan 26, 2016	12420	13820	12220	13300	110	+860.00(+6.91%)
Jan 25, 2016	13360	13360	11920	12440	150	-900.00(-6.75%)
Jan 22, 2016	12720	13340	12200	13340	629	-780.00(-5.52%)
Jan 21, 2016	14920	15085	14040	14120	17	-520.00(-3.55%)
Jan 20, 2016	14880	15160	13600	14640	20	+140.00(+0.97%)
Jan 19, 2016	14700	15560	14060	14500	18	+100.00(+0.69%)
Jan 15, 2016	14800	14400	14400	14400	15	-740.00(-4.89%)
Jan 14, 2016	15760	15800	14622	15140	18	-580.00(-3.69%)
Jan 13, 2016	15620	16110	15060	15720	32	+100.00(+0.64%)
Jan 12, 2016	16980	16980	15340	15620	41	-1180.00(-7.02%)
Jan 11, 2016	17000	18086	16160	16800	42	+500.00(+3.07%)
Jan 08, 2016	17360	18040	16060	16300	24	+400.00(+2.52%)
Jan 07, 2016	15720	16760	15460	15900	19	-700.00(-4.22%)
Jan 06, 2016	17600	17620	16320	16600	18	-1280.00(-7.16%)
Jan 05, 2016	18540	20000	17350	17880	25	-1020.00(-5.40%)
Jan 04, 2016	18860	19560	18470	18900	30	-620.00(-3.18%)
Dec 31, 2015	20000	19520	19520	19520	44	-440.00(-2.20%)
Dec 30, 2015	18220	20500	18200	19960	54	+2140.00(+12.01%)
Dec 29, 2015	17160	18000	16700	17820	23	+860.00(+5.07%)
Dec 28, 2015	16140	17000	16000	16960	14	+680.00(+4.18%)
Dec 24, 2015	15520	16280	16280	16280	3	+80.00(+0.49%)
Dec 23, 2015	15320	16500	15320	16200	9	+860.00(+5.61%)
Dec 22, 2015	15580	15580	14680	15340	14	-260.00(-1.67%)
Dec 21, 2015	15320	15910	14520	15600	11	+160.00(+1.04%)
Dec 18, 2015	15200	15560	15200	15440	20	+220.00(+1.45%)
Dec 17, 2015	15280	16420	15180	15220	19	-60.00(-0.39%)
Dec 16, 2015	15060	15540	14680	15280	14	+400.00(+2.69%)
Dec 15, 2015	14260	14960	14240	14880	77	+200.00(+1.36%)
Dec 14, 2015	14660	15200	14500	14680	93	+0.00(+0.00%)
Dec 11, 2015	15040	15226	13460	14680	76	-860.00(-5.53%)
Dec 10, 2015	15760	15900	15370	15540	48	-160.00(-1.02%)
Dec 09, 2015	17280	17284	15600	15700	72	-1680.00(-9.67%)
Dec 08, 2015	17380	18280	17000	17380	11	-240.00(-1.36%)
Dec 07, 2015	18560	19246	17280	17620	13	-1080.00(-5.78%)
Dec 04, 2015	18080	18720	17540	18700	14	+660.00(+3.66%)
Dec 03, 2015	18080	18200	17500	18040	10	+80.00(+0.45%)
Dec 02, 2015	18000	18700	17660	17960	17	-20.00(-0.11%)

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