Skip to main content

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 (%)
Mar 25, 2024 0.6022 0 +0.06(+10.11%)
Mar 22, 2024 0.5600 0.5684 0.5099 0.5469 423,892 -0.01(-2.51%)
Mar 21, 2024 0.5800 0.5800 0.5453 0.5610 356,561 -0.02(-3.11%)
Mar 20, 2024 0.5300 0.5800 0.5040 0.5790 479,568 +0.05(+9.74%)
Mar 19, 2024 0.5599 0.6700 0.5100 0.5276 900,371 -0.03(-5.79%)
Mar 18, 2024 0.5678 0.5800 0.5305 0.5600 350,948 +0.02(+3.13%)
Mar 15, 2024 0.5900 0.5931 0.5068 0.5430 821,320 -0.05(-8.14%)
Mar 14, 2024 0.6700 0.7000 0.5210 0.5911 1,699,448 -0.11(-16.27%)
Mar 13, 2024 0.8300 0.8300 0.7010 0.7060 13,745,743 -0.02(-3.16%)
Mar 12, 2024 0.7300 0.7449 0.7001 0.7290 225,263 +0.01(+1.53%)
Mar 11, 2024 0.7490 0.7490 0.7000 0.7180 106,140 -0.03(-3.62%)
Mar 08, 2024 0.7780 0.7780 0.7110 0.7450 160,424 -0.02(-2.61%)
Mar 07, 2024 0.8200 0.8200 0.7540 0.7650 206,914 -0.04(-5.12%)
Mar 06, 2024 0.8349 0.8439 0.7746 0.8063 139,713 -0.01(-1.67%)
Mar 05, 2024 0.8570 0.8700 0.8073 0.8200 87,285 -0.04(-4.12%)
Mar 04, 2024 0.8500 0.8780 0.8310 0.8552 153,509 +0.01(+0.61%)
Mar 01, 2024 0.8100 0.8500 0.7950 0.8500 250,479 +0.05(+6.92%)
Feb 29, 2024 0.8000 0.8100 0.7800 0.7950 118,784 +0.03(+3.45%)
Feb 28, 2024 0.8100 0.8100 0.7650 0.7685 262,933 -0.02(-2.80%)
Feb 27, 2024 0.8300 0.8300 0.7800 0.7906 221,792 -0.02(-2.18%)
Feb 26, 2024 0.8199 0.8480 0.7869 0.8082 462,274 -0.08(-9.19%)
Feb 23, 2024 0.9100 0.9300 0.7800 0.8900 873,955 -0.06(-6.06%)
Feb 22, 2024 1.310 1.310 0.9300 0.9474 14,909,474 -0.04(-4.52%)
Feb 21, 2024 1.050 1.050 0.9508 0.9922 114,019 -0.06(-5.50%)
Feb 20, 2024 1.220 1.220 1.000 1.050 248,322 -0.15(-12.50%)
Feb 16, 2024 1.250 1.270 1.190 1.200 95,862 -0.02(-1.83%)
Feb 15, 2024 1.210 1.240 1.180 1.222 217,762 +0.02(+1.87%)
Feb 14, 2024 1.200 1.210 1.190 1.200 29,504 +0.00(+0.00%)
Feb 13, 2024 1.200 1.200 1.180 1.200 45,846 +0.01(+0.84%)
Feb 12, 2024 1.220 1.220 1.170 1.190 82,239 +0.02(+1.70%)
Feb 09, 2024 1.200 1.263 1.170 1.170 62,514 -0.03(-2.49%)
Feb 08, 2024 1.280 1.290 1.150 1.200 176,030 -0.08(-6.25%)
Feb 07, 2024 1.520 1.520 1.250 1.280 163,250 -0.23(-15.23%)
Feb 06, 2024 1.460 1.520 1.430 1.510 17,269 +0.08(+5.59%)
Feb 05, 2024 1.470 1.490 1.420 1.430 25,149 -0.04(-2.72%)
Feb 02, 2024 1.520 1.520 1.403 1.470 65,577 -0.04(-2.65%)
Feb 01, 2024 1.570 1.565 1.450 1.510 79,260 -0.02(-1.31%)
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%)
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.