Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2015 20000 19520 19520 19520 44 -440.00(-2.20%)
Dec 30, 2015 18220 20500 18200 19960 54 +2140.00(+12.01%)
Dec 29, 2015 17160 18000 16700 17820 23 +860.00(+5.07%)
Dec 28, 2015 16140 17000 16000 16960 14 +680.00(+4.18%)
Dec 24, 2015 15520 16280 16280 16280 3 +80.00(+0.49%)
Dec 23, 2015 15320 16500 15320 16200 9 +860.00(+5.61%)
Dec 22, 2015 15580 15580 14680 15340 14 -260.00(-1.67%)
Dec 21, 2015 15320 15910 14520 15600 11 +160.00(+1.04%)
Dec 18, 2015 15200 15560 15200 15440 20 +220.00(+1.45%)
Dec 17, 2015 15280 16420 15180 15220 19 -60.00(-0.39%)
Dec 16, 2015 15060 15540 14680 15280 14 +400.00(+2.69%)
Dec 15, 2015 14260 14960 14240 14880 77 +200.00(+1.36%)
Dec 14, 2015 14660 15200 14500 14680 93 +0.00(+0.00%)
Dec 11, 2015 15040 15226 13460 14680 76 -860.00(-5.53%)
Dec 10, 2015 15760 15900 15370 15540 48 -160.00(-1.02%)
Dec 09, 2015 17280 17284 15600 15700 72 -1680.00(-9.67%)
Dec 08, 2015 17380 18280 17000 17380 11 -240.00(-1.36%)
Dec 07, 2015 18560 19246 17280 17620 13 -1080.00(-5.78%)
Dec 04, 2015 18080 18720 17540 18700 14 +660.00(+3.66%)
Dec 03, 2015 18080 18200 17500 18040 10 +80.00(+0.45%)
Dec 02, 2015 18000 18700 17660 17960 17 -20.00(-0.11%)
Dec 01, 2015 17940 18000 17540 17980 16 +140.00(+0.78%)
Nov 30, 2015 17724 17940 17310 17840 13 +200.00(+1.13%)
Nov 27, 2015 17080 17640 17080 17640 2 +540.00(+3.16%)
Nov 25, 2015 15980 17100 17100 17100 9 +630.00(+3.83%)
Nov 24, 2015 15760 16700 15542 16470 16 +580.00(+3.65%)
Nov 23, 2015 15880 16260 15500 15890 7 -60.00(-0.38%)
Nov 20, 2015 15900 16130 15500 15950 23 +170.00(+1.08%)
Nov 19, 2015 15720 15860 15500 15780 11 +80.00(+0.51%)
Nov 18, 2015 15740 16120 15500 15700 13 +0.00(+0.00%)
Nov 17, 2015 15800 15920 15500 15700 5 -300.00(-1.88%)
Nov 16, 2015 15320 16340 14980 16000 9 +680.00(+4.44%)
Nov 13, 2015 15360 15440 15000 15320 10 -280.00(-1.79%)
Nov 12, 2015 16280 16400 15200 15600 15 -760.00(-4.65%)
Nov 11, 2015 16580 16580 16000 16360 7 -220.00(-1.33%)
Nov 10, 2015 16600 17020 16120 16580 7 -60.00(-0.36%)
Nov 09, 2015 15860 16840 15860 16640 14 +380.00(+2.34%)
Nov 06, 2015 16000 16260 15480 16260 4 +180.00(+1.12%)
Nov 05, 2015 16300 16400 15773 16080 6 -200.00(-1.23%)
Nov 04, 2015 16120 16778 16000 16280 11 +220.00(+1.37%)
Nov 03, 2015 16340 16778 15800 16060 12 -220.00(-1.35%)
Nov 02, 2015 15820 16600 15540 16280 32 +400.00(+2.52%)
Oct 30, 2015 14840 16040 14510 15880 24 +1120.00(+7.59%)
Oct 29, 2015 14260 14980 13600 14760 18 +560.00(+3.94%)
Oct 28, 2015 13640 14620 13000 14200 24 +540.00(+3.95%)
Oct 27, 2015 13800 14100 13230 13660 9 -180.00(-1.30%)
Oct 26, 2015 13880 14380 13660 13840 4 -80.00(-0.57%)
Oct 23, 2015 13520 14300 13060 13920 92 +520.00(+3.88%)
Oct 22, 2015 13600 14260 12760 13400 145 -120.00(-0.89%)
Oct 21, 2015 13880 14920 13300 13520 25 -360.00(-2.59%)
Oct 20, 2015 14240 14240 13560 13880 76 -280.00(-1.98%)
Oct 19, 2015 14560 15000 13936 14160 80 -400.00(-2.75%)
Oct 16, 2015 14600 14780 13710 14560 13 +60.00(+0.41%)
Oct 15, 2015 14120 14740 13660 14500 55 +380.00(+2.69%)
Oct 14, 2015 14040 14820 13980 14120 7 +120.00(+0.86%)
Oct 13, 2015 15120 15200 13910 14000 15 -1320.00(-8.62%)
Oct 12, 2015 16100 16440 15200 15320 8 -800.00(-4.96%)
Oct 09, 2015 16020 16437 15480 16120 8 +160.00(+1.00%)
Oct 08, 2015 15760 16560 15280 15960 15 +200.00(+1.27%)
Oct 07, 2015 15440 15820 14160 15760 16 +500.00(+3.28%)
Oct 06, 2015 14720 15380 13880 15260 24 +340.00(+2.28%)
Oct 05, 2015 15058 15058 13400 14920 49 +540.00(+3.76%)
Oct 02, 2015 14060 14640 13980 14380 21 +300.00(+2.13%)
Oct 01, 2015 13360 14380 13280 14080 89 +600.00(+4.45%)
Sep 30, 2015 12540 13520 12140 13480 48 +420.00(+3.22%)
Sep 29, 2015 13760 14120 12340 13060 57 -820.00(-5.91%)
Sep 28, 2015 14020 14120 13667 13880 39 -60.00(-0.43%)
Sep 25, 2015 15160 15160 13660 13940 32 -1080.00(-7.19%)
Sep 24, 2015 15980 15980 14630 15020 33 -1080.00(-6.71%)
Sep 23, 2015 16300 16400 14660 16100 50 -220.00(-1.35%)
Sep 22, 2015 13880 16400 13880 16320 62 +2260.00(+16.07%)
Sep 21, 2015 16180 16230 13720 14060 30 -1940.00(-12.12%)
Sep 18, 2015 15960 16780 15680 16000 21 -160.00(-0.99%)
Sep 17, 2015 16000 16400 15940 16160 24 +180.00(+1.13%)
Sep 16, 2015 15820 16080 15820 15980 16 +100.00(+0.63%)
Sep 15, 2015 16040 16120 15800 15880 17 -120.00(-0.75%)
Sep 14, 2015 16120 16180 15840 16000 43 -300.00(-1.84%)
Sep 11, 2015 15900 16380 15860 16300 34 +290.00(+1.81%)
Sep 10, 2015 15960 16680 15960 16010 26 -30.00(-0.19%)
Sep 09, 2015 17540 17540 16000 16040 95 -1380.00(-7.92%)
Sep 08, 2015 16660 17960 16520 17420 64 +880.00(+5.32%)
Sep 04, 2015 16280 16540 16540 16540 23 +240.00(+1.47%)
Sep 03, 2015 17060 17386 16280 16300 14 -460.00(-2.74%)
Sep 02, 2015 17080 17720 16180 16760 37 -80.00(-0.48%)
Sep 01, 2015 17460 17460 16620 16840 11 -820.00(-4.64%)
Aug 31, 2015 17960 18040 17460 17660 5 -660.00(-3.60%)
Aug 28, 2015 16640 18340 16640 18320 14 +1460.00(+8.66%)
Aug 27, 2015 16860 16860 16420 16860 10 +20.00(+0.12%)
Aug 26, 2015 16820 17421 16260 16840 9 +380.00(+2.31%)
Aug 25, 2015 17020 17020 15920 16460 13 +260.00(+1.60%)
Aug 24, 2015 15760 16900 15175 16200 33 -140.00(-0.86%)
Aug 21, 2015 16100 17520 15000 16340 39 -160.00(-0.97%)
Aug 20, 2015 16700 16840 16500 16500 34 -440.00(-2.60%)
Aug 19, 2015 17300 17360 16900 16940 9 -520.00(-2.98%)
Aug 18, 2015 17800 17860 17000 17460 23 -420.00(-2.35%)
Aug 17, 2015 17980 18000 17260 17880 13 -240.00(-1.32%)
Aug 14, 2015 16980 18240 16980 18120 17 +1140.00(+6.71%)
Aug 13, 2015 18000 18180 16860 16980 14 -1020.00(-5.67%)
Aug 12, 2015 17600 18000 16920 18000 32 +200.00(+1.12%)
Aug 11, 2015 17320 17900 17200 17800 17 +420.00(+2.42%)
Aug 10, 2015 17240 17628 16920 17380 42 +220.00(+1.28%)
Aug 07, 2015 16740 17480 16740 17160 30 +200.00(+1.18%)
Aug 06, 2015 17800 17800 16880 16960 26 -800.00(-4.50%)
Aug 05, 2015 18400 18400 17600 17760 30 -280.00(-1.55%)
Aug 04, 2015 17420 18280 17420 18040 22 +700.00(+4.04%)
Aug 03, 2015 18100 18720 17120 17340 35 -920.00(-5.04%)
Jul 31, 2015 19440 19440 18200 18260 23 -1180.00(-6.07%)
Jul 30, 2015 19720 19720 19040 19440 15 -260.00(-1.32%)
Jul 29, 2015 20000 20000 19480 19700 20 -180.00(-0.91%)
Jul 28, 2015 19760 20040 19380 19880 27 +280.00(+1.43%)
Jul 27, 2015 21280 21340 19160 19600 54 -2100.00(-9.68%)
Jul 24, 2015 21040 21980 21040 21700 28 +600.00(+2.84%)
Jul 23, 2015 21600 21600 21020 21100 19 -340.00(-1.59%)
Jul 22, 2015 21300 21920 21060 21440 44 +40.00(+0.19%)
Jul 21, 2015 21620 21780 21147 21400 22 -300.00(-1.38%)
Jul 20, 2015 22520 22520 21280 21700 30 -500.00(-2.25%)
Jul 17, 2015 22080 22600 21742 22200 53 +200.00(+0.91%)
Jul 16, 2015 21800 22100 21210 22000 28 +520.00(+2.42%)
Jul 15, 2015 21900 22138 20860 21480 43 -60.00(-0.28%)
Jul 14, 2015 21240 22000 21240 21540 23 +400.00(+1.89%)
Jul 13, 2015 20660 21200 20503 21140 42 +640.00(+3.12%)
Jul 10, 2015 19100 21260 19100 20500 83 +1560.00(+8.24%)
Jul 09, 2015 19020 19900 18780 18940 44 +160.00(+0.85%)
Jul 08, 2015 19660 19660 18120 18780 50 -1000.00(-5.06%)
Jul 07, 2015 19720 19900 18630 19780 56 +60.00(+0.30%)
Jul 06, 2015 17580 19760 17560 19720 36 +2280.00(+13.07%)
Jul 02, 2015 17400 17440 17440 17440 19 +200.00(+1.16%)
Jul 01, 2015 17400 17720 17085 17240 28 +60.00(+0.35%)
Jun 30, 2015 17800 17800 17100 17180 68 -580.00(-3.27%)
Jun 29, 2015 18420 18940 17660 17760 36 -660.00(-3.58%)
Jun 26, 2015 17920 18960 17900 18420 617 +480.00(+2.68%)
Jun 25, 2015 18685 18685 17720 17940 24 -60.00(-0.33%)
Jun 24, 2015 18180 18240 17900 18000 24 -140.00(-0.77%)
Jun 23, 2015 17200 18380 17200 18140 40 +920.00(+5.34%)
Jun 22, 2015 17920 18000 17120 17220 24 -340.00(-1.94%)
Jun 19, 2015 18660 18760 17560 17560 34 -940.00(-5.08%)
Jun 18, 2015 17860 18790 17820 18500 21 +660.00(+3.70%)
Jun 17, 2015 17900 18440 17300 17840 87 +0.00(+0.00%)
Jun 16, 2015 17920 18340 17700 17840 14 -100.00(-0.56%)
Jun 15, 2015 18100 19700 17480 17940 37 -340.00(-1.86%)
Jun 12, 2015 19340 19340 18280 18280 12 -580.00(-3.08%)
Jun 11, 2015 19380 19680 18600 18860 11 -640.00(-3.28%)
Jun 10, 2015 19080 19940 18260 19500 35 +320.00(+1.67%)
Jun 09, 2015 18360 19240 18000 19180 16 +740.00(+4.01%)
Jun 08, 2015 18480 18880 17940 18440 16 -60.00(-0.32%)
Jun 05, 2015 18780 19520 18360 18500 22 -320.00(-1.70%)
Jun 04, 2015 18860 19160 18221 18820 26 +420.00(+2.28%)
Jun 03, 2015 17940 18640 17300 18400 39 +640.00(+3.60%)
Jun 02, 2015 17400 17800 17040 17760 17 +0.00(+0.00%)
Jun 01, 2015 19260 19260 17600 17760 54 -1160.00(-6.13%)
May 29, 2015 18720 19780 18400 18920 125 -500.00(-2.57%)
May 28, 2015 19480 19880 18300 19420 100 -160.00(-0.82%)
May 27, 2015 20600 20740 19540 19580 77 -920.00(-4.49%)
May 26, 2015 21680 21700 19900 20500 109 -1240.00(-5.70%)
May 22, 2015 22540 21740 21740 21740 10 -860.00(-3.81%)
May 21, 2015 23380 23380 22320 22600 15 -700.00(-3.00%)
May 20, 2015 23000 23500 22400 23300 14 +380.00(+1.66%)
May 19, 2015 23400 23460 22460 22920 19 -580.00(-2.47%)
May 18, 2015 23160 24180 22900 23500 21 +460.00(+2.00%)
May 15, 2015 22840 23080 22520 23040 37 +60.00(+0.26%)
May 14, 2015 23360 24295 22980 22980 23 -240.00(-1.03%)
May 13, 2015 23400 23690 22860 23220 32 -400.00(-1.69%)
May 12, 2015 23160 23660 23000 23620 18 +400.00(+1.72%)
May 11, 2015 23000 23680 23000 23220 22 +180.00(+0.78%)
May 08, 2015 22900 23280 22740 23040 32 +20.00(+0.09%)
May 07, 2015 23300 24140 23000 23020 25 -60.00(-0.26%)
May 06, 2015 23020 23240 22760 23080 51 +60.00(+0.26%)
May 05, 2015 23100 23200 22900 23020 97 -80.00(-0.35%)
May 04, 2015 23720 23960 22820 23100 118 -40.00(-0.17%)
May 01, 2015 23200 25678 22880 23140 37 -100.00(-0.43%)
Apr 30, 2015 24440 24460 23020 23240 37 -1340.00(-5.45%)
Apr 29, 2015 23540 24580 23320 24580 31 +860.00(+3.63%)
Apr 28, 2015 24600 24600 23000 23720 42 -480.00(-1.98%)
Apr 27, 2015 26040 26040 24180 24200 33 -1340.00(-5.25%)
Apr 24, 2015 25140 25980 24440 25540 98 +660.00(+2.65%)
Apr 23, 2015 24540 25480 24060 24880 35 +380.00(+1.55%)
Apr 22, 2015 24280 24780 23670 24500 30 +340.00(+1.41%)
Apr 21, 2015 24640 24660 23500 24160 105 -480.00(-1.95%)
Apr 20, 2015 25480 25620 24400 24640 80 -840.00(-3.30%)
Apr 17, 2015 25500 25980 25200 25480 57 -280.00(-1.09%)
Apr 16, 2015 26000 26380 25220 25760 50 +260.00(+1.02%)
Apr 15, 2015 25360 25520 24860 25500 122 +590.00(+2.37%)
Apr 14, 2015 25000 25180 24200 24910 109 +850.00(+3.53%)
Apr 13, 2015 23560 24100 23080 24060 65 +500.00(+2.12%)
Apr 10, 2015 23600 23600 23000 23560 42 +220.00(+0.94%)
Apr 09, 2015 23560 23600 23000 23340 31 -120.00(-0.51%)
Apr 08, 2015 23280 23600 21440 23460 95 +340.00(+1.47%)
Apr 07, 2015 21140 23240 21140 23120 157 +2160.00(+10.31%)
Apr 06, 2015 19540 21960 19540 20960 132 +1860.00(+9.74%)
Apr 02, 2015 19580 19100 19100 19100 8 +300.00(+1.60%)
Apr 01, 2015 18380 19235 18020 18800 13 +260.00(+1.40%)
Mar 31, 2015 18680 18920 18100 18540 5 -180.00(-0.96%)
Mar 30, 2015 18440 19320 17780 18720 7 +260.00(+1.41%)
Mar 27, 2015 17800 18840 17800 18460 11 +680.00(+3.82%)
Mar 26, 2015 17780 19560 16440 17780 12 +100.00(+0.57%)
Mar 25, 2015 18340 18340 17090 17680 15 -540.00(-2.96%)
Mar 24, 2015 18600 19000 17860 18220 9 -460.00(-2.46%)
Mar 23, 2015 19168 19460 18180 18680 12 -720.00(-3.71%)
Mar 20, 2015 19820 20000 19160 19400 32 -420.00(-2.12%)
Mar 19, 2015 19720 19940 19527 19820 5 +140.00(+0.71%)
Mar 18, 2015 19720 19882 18980 19680 8 -40.00(-0.20%)
Mar 17, 2015 19220 19760 18500 19720 9 +380.00(+1.96%)
Mar 16, 2015 20060 20060 18180 19340 23 -440.00(-2.22%)
Mar 13, 2015 20000 20280 19660 19780 18 -220.00(-1.10%)
Mar 12, 2015 19620 20540 19280 20000 27 +220.00(+1.11%)
Mar 11, 2015 19540 20220 19340 19780 10 +220.00(+1.12%)
Mar 10, 2015 19420 19680 18040 19560 21 -480.00(-2.40%)
Mar 09, 2015 20900 21260 19380 20040 29 -1260.00(-5.92%)
Mar 06, 2015 21980 22135 21200 21300 8 -680.00(-3.09%)
Mar 05, 2015 22360 22360 21916 21980 23 -260.00(-1.17%)
Mar 04, 2015 21780 22360 21360 22240 17 +440.00(+2.02%)
Mar 03, 2015 21400 21820 21200 21800 15 +200.00(+0.93%)
Mar 02, 2015 21720 21720 21140 21600 20 -80.00(-0.37%)
Feb 27, 2015 21600 21780 20900 21680 48 +700.00(+3.34%)
Feb 26, 2015 20000 21240 19740 20980 56 +980.00(+4.90%)
Feb 25, 2015 19860 20460 19500 20000 42 +360.00(+1.83%)
Feb 24, 2015 19400 20478 19360 19640 84 +260.00(+1.34%)
Feb 23, 2015 19280 19380 18280 19380 13 +440.00(+2.32%)
Feb 20, 2015 19000 19080 17922 18940 8 +40.00(+0.21%)
Feb 19, 2015 18340 19320 18340 18900 7 +160.00(+0.85%)
Feb 18, 2015 18220 19000 18124 18740 10 -60.00(-0.32%)
Feb 17, 2015 17440 19400 16620 18800 48 +1660.00(+9.68%)
Feb 13, 2015 18000 17140 17140 17140 7 -830.00(-4.62%)
Feb 12, 2015 18280 18280 17660 17970 20 -30.00(-0.17%)
Feb 11, 2015 17840 18420 17840 18000 9 +0.00(+0.00%)
Feb 10, 2015 17920 18480 17122 18000 18 +240.00(+1.35%)
Feb 09, 2015 18000 18286 17640 17760 30 -180.00(-1.00%)
Feb 06, 2015 17580 18000 16250 17940 36 +700.00(+4.06%)
Feb 05, 2015 17400 17880 16500 17240 29 -300.00(-1.71%)
Feb 04, 2015 17300 17940 17000 17540 19 -580.00(-3.20%)
Feb 03, 2015 18220 18500 17000 18120 18 +300.00(+1.68%)
Feb 02, 2015 17620 18480 17020 17820 38 +420.00(+2.41%)
Jan 30, 2015 16860 17520 16500 17400 6 +400.00(+2.35%)
Jan 29, 2015 16660 17840 16660 17000 50 +960.00(+5.99%)
Jan 28, 2015 15820 16560 15700 16040 34 +540.00(+3.48%)
Jan 27, 2015 15460 15780 15420 15500 8 +140.00(+0.91%)
Jan 26, 2015 15500 16160 15100 15360 29 +280.00(+1.86%)
Jan 23, 2015 14520 15480 13800 15080 5 +160.00(+1.07%)
Jan 22, 2015 15380 15380 13240 14920 23 -60.00(-0.40%)
Jan 21, 2015 14000 15800 14000 14980 40 +1180.00(+8.55%)
Jan 20, 2015 12100 13980 12000 13800 32 +1900.00(+15.97%)
Jan 16, 2015 11760 12300 11640 11900 7 -40.00(-0.34%)
Jan 15, 2015 12000 12160 11600 11940 6 -20.00(-0.17%)
Jan 14, 2015 12620 12620 11800 11960 14 -820.00(-6.42%)
Jan 13, 2015 13700 13700 12700 12780 5 -680.00(-5.05%)
Jan 12, 2015 14000 14000 13420 13460 7 -220.00(-1.61%)
Jan 09, 2015 13220 14100 12800 13680 15 +742.40(+5.74%)
Jan 08, 2015 13320 13460 12752 12938 8 -462.40(-3.45%)
Jan 07, 2015 13418 13680 12540 13400 8 +400.00(+3.08%)
Jan 06, 2015 12340 13420 12340 13000 9 +360.00(+2.85%)
Jan 05, 2015 12640 12640 12401 12640 7 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.