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 (%)
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%)
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%)
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.