Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.600 1.601 1.530 1.530 34,108 -0.08(-4.97%)
Jan 30, 2024 1.620 1.660 1.575 1.610 21,630 +0.01(+0.63%)
Jan 29, 2024 1.590 1.620 1.530 1.600 39,873 +0.02(+1.27%)
Jan 26, 2024 1.580 1.600 1.540 1.580 36,276 +0.06(+3.95%)
Jan 25, 2024 1.580 1.630 1.460 1.520 51,468 -0.07(-4.40%)
Jan 24, 2024 1.450 1.590 1.450 1.590 33,944 +0.14(+9.66%)
Jan 23, 2024 1.480 1.560 1.450 1.450 73,441 -0.03(-2.03%)
Jan 22, 2024 1.470 1.530 1.460 1.480 41,565 +0.02(+1.72%)
Jan 19, 2024 1.550 1.809 1.420 1.455 153,767 -0.12(-7.91%)
Jan 18, 2024 1.610 1.695 1.530 1.580 82,623 -0.05(-3.07%)
Jan 17, 2024 1.630 1.785 1.610 1.630 77,931 -0.12(-6.86%)
Jan 16, 2024 1.860 1.870 1.750 1.750 44,830 -0.12(-6.42%)
Jan 12, 2024 1.860 1.870 1.800 1.870 49,554 +0.01(+0.54%)
Jan 11, 2024 1.750 1.870 1.655 1.860 185,075 +0.20(+12.05%)
Jan 10, 2024 1.560 1.690 1.510 1.660 52,197 +0.09(+5.73%)
Jan 09, 2024 1.590 1.650 1.490 1.570 214,941 +0.00(+0.00%)
Jan 08, 2024 1.540 1.663 1.540 1.570 63,538 +0.01(+0.64%)
Jan 05, 2024 1.620 1.868 1.480 1.560 226,291 -0.09(-5.45%)
Jan 04, 2024 1.820 1.820 1.604 1.650 35,160 +0.02(+1.23%)
Jan 03, 2024 1.840 1.908 1.500 1.630 171,315 -0.21(-11.41%)
Jan 02, 2024 1.940 1.975 1.840 1.840 66,461 -0.11(-5.64%)
Dec 29, 2023 1.930 1.970 1.850 1.950 55,562 +0.03(+1.56%)
Dec 28, 2023 1.960 2.000 1.820 1.920 112,009 +0.00(+0.00%)
Dec 27, 2023 1.970 1.970 1.870 1.920 38,112 +0.04(+2.13%)
Dec 26, 2023 2.030 2.030 1.850 1.880 74,942 -0.07(-3.59%)
Dec 22, 2023 2.010 2.070 1.920 1.950 89,505 -0.06(-2.99%)
Dec 21, 2023 2.040 2.095 1.960 2.010 85,319 +0.00(+0.00%)
Dec 20, 2023 2.030 2.170 1.990 2.010 107,322 -0.09(-4.29%)
Dec 19, 2023 2.090 2.190 2.020 2.100 50,728 +0.05(+2.44%)
Dec 18, 2023 2.030 2.090 2.000 2.050 36,009 +0.03(+1.49%)
Dec 15, 2023 2.200 2.200 2.000 2.020 65,605 -0.05(-2.42%)
Dec 14, 2023 2.150 2.200 2.020 2.070 58,507 -0.05(-2.36%)
Dec 13, 2023 2.140 2.140 2.000 2.120 39,614 +0.08(+3.92%)
Dec 12, 2023 2.190 2.190 1.937 2.040 68,841 -0.15(-6.85%)
Dec 11, 2023 2.320 2.320 2.110 2.190 54,096 -0.11(-4.78%)
Dec 08, 2023 2.350 2.415 2.250 2.300 33,035 -0.05(-2.13%)
Dec 07, 2023 2.320 2.399 2.260 2.350 35,522 +0.05(+2.17%)
Dec 06, 2023 2.590 2.600 2.220 2.300 60,411 +0.10(+4.55%)
Dec 05, 2023 2.300 2.578 2.145 2.200 89,231 -0.27(-10.93%)
Dec 04, 2023 2.170 2.606 2.100 2.470 203,802 +0.31(+14.35%)
Dec 01, 2023 2.090 2.160 2.070 2.160 22,504 +0.05(+2.37%)
Nov 30, 2023 2.130 2.150 1.980 2.110 58,375 -0.01(-0.47%)
Nov 29, 2023 2.130 2.150 2.060 2.120 16,756 +0.01(+0.48%)
Nov 28, 2023 2.080 2.110 2.000 2.110 12,600 +0.03(+1.44%)
Nov 27, 2023 2.130 2.185 2.030 2.080 25,753 -0.05(-2.35%)
Nov 24, 2023 2.080 2.174 1.980 2.130 28,249 +0.07(+3.40%)
Nov 22, 2023 2.100 2.220 1.900 2.060 106,317 -0.02(-0.96%)
Nov 21, 2023 2.170 2.170 1.968 2.080 20,626 -0.04(-1.89%)
Nov 20, 2023 2.130 2.216 2.000 2.120 50,996 +0.06(+2.91%)
Nov 17, 2023 2.150 2.250 2.060 2.060 18,744 -0.07(-3.29%)
Nov 16, 2023 2.200 2.250 2.120 2.130 14,863 -0.10(-4.48%)
Nov 15, 2023 2.000 2.250 1.990 2.230 95,578 +0.33(+17.37%)
Nov 14, 2023 2.030 2.030 1.820 1.900 55,927 -0.02(-1.04%)
Nov 13, 2023 2.050 2.060 1.880 1.920 19,074 -0.08(-4.00%)
Nov 10, 2023 2.120 2.139 1.950 2.000 28,891 -0.05(-2.44%)
Nov 09, 2023 2.000 2.231 1.980 2.050 54,360 +0.07(+3.54%)
Nov 08, 2023 1.938 2.100 1.938 1.980 75,728 -0.03(-1.49%)
Nov 07, 2023 1.910 2.079 1.910 2.010 14,602 +0.07(+3.61%)
Nov 06, 2023 2.010 2.080 1.920 1.940 22,541 -0.10(-4.83%)
Nov 03, 2023 2.090 2.100 1.941 2.038 39,720 -0.03(-1.52%)
Nov 02, 2023 1.900 2.070 1.820 2.070 59,503 +0.24(+13.11%)
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.