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 (%)
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%)
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