Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2017	6580	7400	6520	7120	93	+560.00(+8.54%)
May 31, 2017	6740	6740	6060	6560	53	-160.00(-2.38%)
May 30, 2017	6880	6880	6700	6720	28	-180.00(-2.61%)
May 26, 2017	6795	6980	6680	6900	19	-20.00(-0.29%)
May 25, 2017	6980	7160	6680	6920	70	-40.00(-0.57%)
May 24, 2017	6800	7120	6720	6960	40	+240.00(+3.57%)
May 23, 2017	6680	6971	6660	6720	28	+40.00(+0.60%)
May 22, 2017	6700	6861	6600	6680	20	-60.00(-0.89%)
May 19, 2017	6860	6960	6620	6740	41	-80.00(-1.17%)
May 18, 2017	6680	6920	6420	6820	37	+40.00(+0.59%)
May 17, 2017	6880	6920	6740	6780	46	-160.00(-2.31%)
May 16, 2017	7100	7100	6800	6940	69	-160.00(-2.25%)
May 15, 2017	7020	7300	6750	7100	85	+80.00(+1.14%)
May 12, 2017	7120	7620	7000	7020	89	+20.00(+0.29%)
May 11, 2017	6920	7800	6600	7000	103	+80.00(+1.16%)
May 10, 2017	6580	6980	6500	6920	60	+300.00(+4.53%)
May 09, 2017	6500	6800	6400	6620	61	-140.00(-2.07%)
May 08, 2017	6700	6900	6440	6760	51	+20.00(+0.30%)
May 05, 2017	6960	7000	6640	6740	63	-200.00(-2.88%)
May 04, 2017	7020	7100	6740	6940	122	-40.00(-0.57%)
May 03, 2017	7100	7100	6808	6980	107	-180.00(-2.51%)
May 02, 2017	7120	7420	6900	7160	104	-40.00(-0.56%)
May 01, 2017	7200	7560	7160	7200	111	+20.00(+0.28%)
Apr 28, 2017	6580	7680	6580	7180	427	+620.00(+9.45%)
Apr 27, 2017	6600	6700	6500	6560	81	-40.00(-0.61%)
Apr 26, 2017	6420	6780	6420	6600	71	+180.00(+2.80%)
Apr 25, 2017	6220	6600	6120	6420	112	+260.00(+4.22%)
Apr 24, 2017	6100	6240	6020	6160	54	+100.00(+1.65%)
Apr 21, 2017	6080	6120	5920	6060	69	-40.00(-0.66%)
Apr 20, 2017	6100	6260	6040	6100	42	+60.00(+0.99%)
Apr 19, 2017	6060	6292	5900	6040	54	+40.00(+0.67%)
Apr 18, 2017	6100	6100	5900	6000	32	-120.00(-1.96%)
Apr 17, 2017	6000	6200	5940	6120	45	+160.00(+2.68%)
Apr 13, 2017	5960	6200	5900	5960	69	+20.00(+0.34%)
Apr 12, 2017	6160	6180	5900	5940	48	-280.00(-4.50%)
Apr 11, 2017	6200	6400	6060	6220	86	+300.00(+5.07%)
Apr 10, 2017	5940	6020	5863	5920	31	+40.00(+0.68%)
Apr 07, 2017	6120	6220	5880	5880	175	-200.00(-3.29%)
Apr 06, 2017	5960	6180	5806	6080	83	+140.00(+2.36%)
Apr 05, 2017	6240	6480	5860	5940	242	-340.00(-5.41%)
Apr 04, 2017	6220	6600	6092	6280	133	+20.00(+0.32%)
Apr 03, 2017	6460	6460	6060	6260	102	-150.00(-2.34%)
Mar 31, 2017	6560	6777	6320	6410	104	-170.00(-2.58%)
Mar 30, 2017	7040	7080	6220	6580	353	-400.00(-5.73%)
Mar 29, 2017	6380	7280	6184	6980	549	+660.00(+10.44%)
Mar 28, 2017	6040	6400	5980	6320	160	+320.00(+5.33%)
Mar 27, 2017	5880	6160	5700	6000	129	+80.00(+1.35%)
Mar 24, 2017	5960	6460	5760	5920	345	+0.00(+0.00%)
Mar 23, 2017	5400	6000	5320	5920	227	+540.00(+10.04%)
Mar 22, 2017	5300	5380	5200	5380	95	+180.00(+3.46%)
Mar 21, 2017	5440	5445	5200	5200	122	-220.00(-4.06%)
Mar 20, 2017	5760	5800	5320	5420	126	-460.00(-7.82%)
Mar 17, 2017	5440	6560	5400	5880	1,387	+500.00(+9.29%)
Mar 16, 2017	4720	5760	4680	5380	644	+660.00(+13.98%)
Mar 15, 2017	4500	4740	4500	4720	165	+260.00(+5.83%)
Mar 14, 2017	4740	4800	4460	4460	98	-280.00(-5.91%)
Mar 13, 2017	4860	4890	4700	4740	51	-60.00(-1.25%)
Mar 10, 2017	4900	4940	4500	4800	85	-40.00(-0.83%)
Mar 09, 2017	4300	4880	4220	4840	153	+540.00(+12.56%)
Mar 08, 2017	4120	4360	4120	4300	60	+220.00(+5.39%)
Mar 07, 2017	4240	4280	4020	4080	78	-200.00(-4.67%)
Mar 06, 2017	4360	4416	4200	4280	52	-100.00(-2.28%)
Mar 03, 2017	4440	4486	4340	4380	30	-60.00(-1.35%)
Mar 02, 2017	4400	4580	4360	4440	93	+40.00(+0.91%)
Mar 01, 2017	4460	4580	4320	4400	65	-40.00(-0.90%)
Feb 28, 2017	4560	4580	4320	4440	25	-140.00(-3.06%)
Feb 27, 2017	4460	4600	4300	4580	45	+100.00(+2.23%)
Feb 24, 2017	4460	4589	4340	4480	85	+0.00(+0.00%)
Feb 23, 2017	4660	4720	4300	4480	63	-200.00(-4.27%)
Feb 22, 2017	4820	4860	4660	4680	131	-140.00(-2.90%)
Feb 21, 2017	4920	4960	4660	4820	79	-140.00(-2.82%)
Feb 17, 2017		4960	4960	4960	0	+20.00(+0.40%)
Feb 16, 2017	5000	5058	4860	4940	59	-60.00(-1.20%)
Feb 15, 2017	4720	5120	4720	5000	140	+320.00(+6.84%)
Feb 14, 2017	4480	4700	4400	4680	102	+200.00(+4.46%)
Feb 13, 2017	4560	4600	4400	4480	78	-60.00(-1.32%)
Feb 10, 2017	4600	4600	4420	4540	40	-20.00(-0.44%)
Feb 09, 2017	4580	4720	4520	4560	36	+0.00(+0.00%)
Feb 08, 2017	4740	4760	4500	4560	50	-180.00(-3.80%)
Feb 07, 2017	4600	4780	4520	4740	96	+160.00(+3.49%)
Feb 06, 2017	4620	4640	4500	4580	55	-80.00(-1.72%)
Feb 03, 2017	4420	4700	4360	4660	98	+240.00(+5.43%)
Feb 02, 2017	4500	4560	4400	4420	49	-80.00(-1.78%)
Feb 01, 2017	4620	4620	4460	4500	43	-100.00(-2.17%)
Jan 31, 2017	4540	4640	4440	4600	98	+80.00(+1.77%)
Jan 30, 2017	4520	4606	4420	4520	95	-40.00(-0.88%)
Jan 27, 2017	4480	4660	4420	4560	81	+80.00(+1.79%)
Jan 26, 2017	4540	4540	4280	4480	106	-40.00(-0.88%)
Jan 25, 2017	4260	4590	4140	4520	215	+300.00(+7.11%)
Jan 24, 2017	4400	4420	4140	4220	93	-140.00(-3.21%)
Jan 23, 2017	4620	4620	4180	4360	196	-280.00(-6.03%)
Jan 20, 2017	4760	4780	4540	4640	90	-100.00(-2.11%)
Jan 19, 2017	4880	4900	4660	4740	185	-140.00(-2.87%)
Jan 18, 2017	5060	5100	4726	4880	171	-200.00(-3.94%)
Jan 17, 2017	5000	5160	4940	5080	248	+40.00(+0.79%)
Jan 13, 2017		5040	5040	5040	0	-80.00(-1.56%)
Jan 12, 2017	5300	5300	5020	5120	204	-180.00(-3.40%)
Jan 11, 2017	5460	5460	5160	5300	191	-140.00(-2.57%)
Jan 10, 2017	6000	6000	5160	5440	437	-140.00(-2.51%)
Jan 09, 2017	5480	6200	5300	5580	1,027	+200.00(+3.72%)
Jan 06, 2017	5080	5400	4900	5380	757	+340.00(+6.75%)
Jan 05, 2017	5420	5420	4800	5040	1,201	-220.00(-4.18%)
Jan 04, 2017	3860	5880	3640	5260	9,275	-4740.00(-47.40%)
Jan 03, 2017	11540	11627	8920	10000	1,160	-1400.00(-12.28%)
Dec 30, 2016		11400	11400	11400	0	-660.00(-5.47%)
Dec 29, 2016	12300	12846	11920	12060	106	-200.00(-1.63%)
Dec 28, 2016	12880	12980	12200	12260	81	-760.00(-5.84%)
Dec 27, 2016	13140	13320	12800	13020	41	-220.00(-1.66%)
Dec 23, 2016		13240	13240	13240	0	+140.00(+1.07%)
Dec 22, 2016	12900	13140	12700	13100	65	+120.00(+0.92%)
Dec 21, 2016	13520	13660	12774	12980	78	-480.00(-3.57%)
Dec 20, 2016	13860	13880	13340	13460	107	-280.00(-2.04%)
Dec 19, 2016	13600	14120	13420	13740	167	+240.00(+1.78%)
Dec 16, 2016	13160	13900	13160	13500	175	+420.00(+3.21%)
Dec 15, 2016	13270	13444	13020	13080	24	-140.00(-1.06%)
Dec 14, 2016	13320	13480	13080	13220	22	-220.00(-1.64%)
Dec 13, 2016	13620	13732	13235	13440	32	+0.00(+0.00%)
Dec 12, 2016	13420	13610	13180	13440	29	+20.00(+0.15%)
Dec 09, 2016	13640	13760	13360	13420	63	-100.00(-0.74%)
Dec 08, 2016	13460	13710	13200	13520	58	+120.00(+0.90%)
Dec 07, 2016	13700	13720	13340	13400	142	-300.00(-2.19%)
Dec 06, 2016	13920	13930	13500	13700	24	-220.00(-1.58%)
Dec 05, 2016	13520	14000	13520	13920	39	+400.00(+2.96%)
Dec 02, 2016	13500	13880	13500	13520	24	+20.00(+0.15%)

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