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 (%)
Jun 30, 2022 71.50 75.50 58.00 58.25 446,335 -18.75(-24.35%)
Jun 29, 2022 103.50 107.00 73.00 77.00 659,413 -43.50(-36.10%)
Jun 28, 2022 83.50 141.00 81.00 120.50 5,098,476 +57.00(+89.76%)
Jun 27, 2022 80.00 82.50 57.50 63.50 999,164 +6.00(+10.43%)
Jun 24, 2022 61.50 63.50 55.50 57.50 76,123 -2.50(-4.17%)
Jun 23, 2022 55.50 61.25 55.00 60.00 4,069 +5.50(+10.09%)
Jun 22, 2022 58.00 59.00 54.50 54.50 5,886 -3.00(-5.22%)
Jun 21, 2022 59.50 61.00 56.50 57.50 5,968 +0.00(+0.00%)
Jun 17, 2022 60.00 63.00 56.00 57.50 9,675 -4.00(-6.50%)
Jun 16, 2022 58.50 67.00 58.50 61.50 4,941 +0.50(+0.82%)
Jun 15, 2022 59.50 61.00 57.50 61.00 2,007 +1.50(+2.52%)
Jun 14, 2022 56.50 60.00 56.00 59.50 1,678 +2.50(+4.39%)
Jun 13, 2022 61.00 63.00 55.50 57.00 4,649 -5.50(-8.80%)
Jun 10, 2022 61.50 64.00 61.00 62.50 3,170 +1.50(+2.46%)
Jun 09, 2022 64.00 65.00 61.00 61.00 2,257 -5.00(-7.58%)
Jun 08, 2022 64.50 66.50 62.50 66.00 3,226 +3.00(+4.76%)
Jun 07, 2022 61.00 63.49 61.00 63.00 4,014 +0.50(+0.80%)
Jun 06, 2022 66.00 66.00 61.00 62.50 5,525 -1.50(-2.34%)
Jun 03, 2022 67.00 68.00 64.00 64.00 3,303 -4.00(-5.88%)
Jun 02, 2022 68.00 70.79 65.50 68.00 3,857 -0.50(-0.73%)
Jun 01, 2022 72.50 74.50 67.31 68.50 4,319 -1.50(-2.14%)
May 31, 2022 77.50 80.00 69.50 70.00 4,638 -7.50(-9.68%)
May 27, 2022 66.50 78.00 66.50 77.50 7,848 +10.00(+14.81%)
May 26, 2022 67.50 71.25 66.50 67.50 6,296 +0.00(+0.00%)
May 25, 2022 68.50 69.50 63.50 67.50 4,902 -1.50(-2.17%)
May 24, 2022 65.00 77.50 62.00 69.00 16,284 +3.50(+5.34%)
May 23, 2022 65.50 65.86 61.00 65.50 3,075 +1.00(+1.55%)
May 20, 2022 69.50 71.00 62.50 64.50 6,670 -5.00(-7.19%)
May 19, 2022 65.50 72.00 64.00 69.50 6,264 +2.00(+2.96%)
May 18, 2022 67.00 67.50 65.00 67.50 4,788 +2.50(+3.85%)
May 17, 2022 71.50 71.50 62.50 65.00 10,960 -5.00(-7.14%)
May 16, 2022 79.00 79.00 69.00 70.00 9,775 -11.50(-14.11%)
May 13, 2022 82.50 85.00 78.50 81.50 6,899 -1.00(-1.21%)
May 12, 2022 79.00 86.50 79.00 82.50 6,575 +1.50(+1.85%)
May 11, 2022 89.50 91.50 80.00 81.00 3,107 -8.50(-9.50%)
May 10, 2022 90.00 91.50 83.53 89.50 3,492 +1.00(+1.13%)
May 09, 2022 88.00 92.00 82.00 88.50 5,013 -1.00(-1.12%)
May 06, 2022 92.50 93.00 86.50 89.50 3,484 -4.50(-4.79%)
May 05, 2022 103.00 104.00 91.00 94.00 8,900 -7.50(-7.39%)
May 04, 2022 107.00 107.00 97.25 101.50 7,544 -2.00(-1.93%)
May 03, 2022 113.50 116.00 91.00 103.50 39,033 -9.00(-8.00%)
May 02, 2022 113.50 122.50 108.50 112.50 7,653 -2.00(-1.75%)
Apr 29, 2022 128.00 128.50 113.00 114.50 11,348 -16.50(-12.60%)
Apr 28, 2022 158.00 163.00 125.00 131.00 18,117 -26.00(-16.56%)
Apr 27, 2022 201.50 218.50 150.50 157.00 25,391 -66.80(-29.85%)
Apr 26, 2022 357.00 357.00 220.40 223.80 51,818 -47.60(-17.54%)
Apr 25, 2022 275.40 290.00 260.00 271.40 2,993 -11.00(-3.90%)
Apr 22, 2022 303.40 305.80 276.00 282.40 4,636 -29.40(-9.43%)
Apr 21, 2022 316.00 335.00 301.20 311.80 4,673 -10.20(-3.17%)
Apr 20, 2022 320.00 329.80 312.00 322.00 6,085 -8.00(-2.42%)
Apr 19, 2022 336.20 346.00 308.00 330.00 8,521 -36.80(-10.03%)
Apr 18, 2022 320.00 390.00 316.00 366.80 27,772 +41.80(+12.86%)
Apr 14, 2022 344.60 360.00 316.80 325.00 9,953 -49.00(-13.10%)
Apr 13, 2022 490.00 520.00 365.00 374.00 34,900 -1.60(-0.43%)
Apr 12, 2022 269.40 556.00 260.40 375.60 78,986 +120.40(+47.18%)
Apr 11, 2022 319.60 320.00 251.00 255.20 6,767 -39.00(-13.26%)
Apr 08, 2022 330.00 330.20 292.80 294.20 3,632 -25.40(-7.95%)
Apr 07, 2022 348.00 348.00 319.00 319.60 1,496 -16.20(-4.82%)
Apr 06, 2022 361.80 362.00 329.00 335.80 2,619 -30.20(-8.25%)
Apr 05, 2022 398.00 410.00 354.00 366.00 2,443 -21.40(-5.52%)
Apr 04, 2022 419.80 419.80 371.20 387.40 3,767 -25.00(-6.06%)
Apr 01, 2022 432.00 432.00 389.40 412.40 1,924 -6.60(-1.58%)
Mar 31, 2022 460.00 464.60 409.20 419.00 3,716 -60.80(-12.67%)
Mar 30, 2022 560.00 569.80 477.00 479.80 7,233 -39.80(-7.66%)
Mar 29, 2022 534.00 548.80 515.20 519.60 846 -0.40(-0.08%)
Mar 28, 2022 533.00 540.20 480.00 520.00 464 -10.00(-1.89%)
Mar 25, 2022 540.00 549.20 506.00 530.00 361 -19.40(-3.53%)
Mar 24, 2022 551.80 551.80 530.00 549.40 212 +19.20(+3.62%)
Mar 23, 2022 554.00 554.00 525.60 530.20 194 -9.80(-1.81%)
Mar 22, 2022 560.00 560.00 528.00 540.00 237 +0.00(+0.00%)
Mar 21, 2022 536.00 560.00 524.00 540.00 256 +3.20(+0.60%)
Mar 18, 2022 520.00 540.00 511.40 536.80 430 +25.00(+4.88%)
Mar 17, 2022 480.00 517.40 480.00 511.80 350 +18.20(+3.69%)
Mar 16, 2022 504.00 504.00 469.80 493.60 335 +13.40(+2.79%)
Mar 15, 2022 450.00 499.80 444.60 480.20 560 +5.40(+1.14%)
Mar 14, 2022 460.00 490.00 438.20 474.80 697 -45.20(-8.69%)
Mar 11, 2022 554.00 555.40 516.40 520.00 425 -36.60(-6.58%)
Mar 10, 2022 560.00 560.00 514.80 556.60 244 -3.40(-0.61%)
Mar 09, 2022 520.20 563.80 494.00 560.00 656 +51.00(+10.02%)
Mar 08, 2022 510.00 517.40 466.40 509.00 755 +3.00(+0.59%)
Mar 07, 2022 560.00 581.80 500.00 506.00 1,191 -54.00(-9.64%)
Mar 04, 2022 560.00 600.00 560.00 560.00 225 +9.00(+1.63%)
Mar 03, 2022 600.00 618.80 540.40 551.00 309 -29.60(-5.10%)
Mar 02, 2022 610.60 619.80 580.00 580.60 240 -23.80(-3.94%)
Mar 01, 2022 640.00 659.80 590.00 604.40 258 -7.60(-1.24%)
Feb 28, 2022 560.00 639.80 566.60 612.00 163 -3.40(-0.55%)
Feb 25, 2022 600.00 640.00 565.80 615.40 381 +23.40(+3.95%)
Feb 24, 2022 508.80 596.80 502.00 592.00 449 +29.40(+5.23%)
Feb 23, 2022 587.40 587.40 560.00 562.60 316 -7.40(-1.30%)
Feb 22, 2022 620.00 634.40 566.40 570.00 322 -44.20(-7.20%)
Feb 18, 2022 614.20 0 +0.40(+0.07%)
Feb 17, 2022 678.00 679.80 602.00 613.80 402 -23.60(-3.70%)
Feb 16, 2022 678.00 678.00 628.20 637.40 412 -29.60(-4.44%)
Feb 15, 2022 667.00 675.00 620.40 667.00 288 +47.20(+7.62%)
Feb 14, 2022 611.20 638.40 602.20 619.80 192 -10.40(-1.65%)
Feb 11, 2022 670.60 678.80 610.00 630.20 324 -34.60(-5.20%)
Feb 10, 2022 660.00 700.00 642.80 664.80 370 -2.60(-0.39%)
Feb 09, 2022 660.00 672.00 651.80 667.40 234 +27.20(+4.25%)
Feb 08, 2022 682.80 730.00 640.20 640.20 407 -42.00(-6.16%)
Feb 07, 2022 710.00 759.80 676.80 682.20 287 -17.80(-2.54%)
Feb 04, 2022 691.00 721.20 675.00 700.00 165 +22.00(+3.24%)
Feb 03, 2022 725.80 664.20 678.00 371 -58.40(-7.93%)
Feb 02, 2022 760.00 760.20 710.00 736.40 264 -18.60(-2.46%)
Feb 01, 2022 700.00 778.40 691.80 755.00 517 +57.00(+8.17%)
Jan 31, 2022 634.80 780.00 698.00 621 +45.20(+6.92%)
Jan 28, 2022 580.40 678.80 580.40 652.80 829 +65.40(+11.13%)
Jan 27, 2022 638.00 656.20 582.00 587.40 663 -22.80(-3.74%)
Jan 26, 2022 660.00 673.80 600.40 610.20 490 -49.20(-7.46%)
Jan 25, 2022 640.00 677.60 600.00 659.40 377 +18.40(+2.87%)
Jan 24, 2022 560.00 651.00 560.00 641.00 1,061 +41.00(+6.83%)
Jan 21, 2022 690.00 697.80 590.20 600.00 1,081 -70.00(-10.45%)
Jan 20, 2022 700.00 731.60 666.00 670.00 669 -14.00(-2.05%)
Jan 19, 2022 724.00 740.00 674.60 684.00 693 -36.20(-5.03%)
Jan 18, 2022 770.20 770.20 720.00 720.20 565 -38.80(-5.11%)
Jan 14, 2022 759.00 0 -35.80(-4.50%)
Jan 13, 2022 800.80 870.00 783.00 794.80 1,331 +0.80(+0.10%)
Jan 12, 2022 813.40 820.00 784.40 794.00 779 -5.60(-0.70%)
Jan 11, 2022 800.00 840.00 794.20 799.60 748 -0.60(-0.07%)
Jan 10, 2022 900.00 920.00 782.40 800.20 1,664 -101.00(-11.21%)
Jan 07, 2022 919.00 939.80 884.00 901.20 307 -18.60(-2.02%)
Jan 06, 2022 942.00 942.00 880.00 919.80 476 -16.40(-1.75%)
Jan 05, 2022 1036 1036 926.20 936.20 643 -58.40(-5.87%)
Jan 04, 2022 1064 1067 980.20 994.60 542 -38.40(-3.72%)
Jan 03, 2022 960.00 1067 961.80 1033 421 +56.80(+5.82%)
Dec 31, 2021 940.40 999.80 940.40 976.20 692 -5.00(-0.51%)
Dec 30, 2021 1000 1035 964.00 981.20 1,026 -26.20(-2.60%)
Dec 29, 2021 1000 1055 960.00 1007 833 +2.20(+0.22%)
Dec 28, 2021 1026 1060 1000 1005 808 -20.80(-2.03%)
Dec 27, 2021 1100 1100 1008 1026 962 -74.00(-6.73%)
Dec 23, 2021 1060 1112 1060 1100 564 +15.60(+1.44%)
Dec 22, 2021 1050 1100 1050 1084 445 +20.80(+1.96%)
Dec 21, 2021 1080 1090 1027 1064 697 +15.60(+1.49%)
Dec 20, 2021 1048 1090 1004 1048 811 +8.00(+0.77%)
Dec 17, 2021 1111 1176 1040 1040 803 -100.40(-8.80%)
Dec 16, 2021 1163 1213 1130 1140 455 -26.60(-2.28%)
Dec 15, 2021 1140 1191 1090 1167 728 +20.00(+1.74%)
Dec 14, 2021 1234 1258 1118 1147 1,049 -96.00(-7.72%)
Dec 13, 2021 1309 1320 1220 1243 358 -76.80(-5.82%)
Dec 10, 2021 1367 1380 1304 1320 271 -26.20(-1.95%)
Dec 09, 2021 1420 1460 1340 1346 562 -54.00(-3.86%)
Dec 08, 2021 1422 1480 1300 1400 625 -11.80(-0.84%)
Dec 07, 2021 1260 1453 1260 1412 1,636 +152.20(+12.08%)
Dec 06, 2021 1180 1280 1120 1260 879 +89.80(+7.68%)
Dec 03, 2021 1221 1230 1130 1170 837 -30.20(-2.52%)
Dec 02, 2021 1270 1286 1140 1200 1,425 -73.20(-5.75%)
Dec 01, 2021 1340 1365 1240 1273 2,126 +13.20(+1.05%)
Nov 30, 2021 1140 1360 1130 1260 4,690 +119.80(+10.51%)
Nov 29, 2021 1120 1155 1080 1140 705 +38.80(+3.52%)
Nov 26, 2021 1196 1196 1080 1101 619 -94.60(-7.91%)
Nov 24, 2021 1120 1214 1120 1196 549 +46.60(+4.05%)
Nov 23, 2021 1240 1240 1104 1149 701 -50.60(-4.22%)
Nov 22, 2021 1290 1300 1152 1200 715 -43.40(-3.49%)
Nov 19, 2021 1340 1340 1226 1243 724 -57.80(-4.44%)
Nov 18, 2021 1386 1314 1271 1301 747 -70.20(-5.12%)
Nov 17, 2021 1460 1466 1344 1371 691 -88.60(-6.07%)
Nov 16, 2021 1500 1518 1440 1460 382 -29.20(-1.96%)
Nov 15, 2021 1517 1520 1440 1489 363 -30.00(-1.97%)
Nov 12, 2021 1520 1520 1440 1519 400 +37.60(+2.54%)
Nov 11, 2021 1462 1523 1460 1482 306 +16.60(+1.13%)
Nov 10, 2021 1510 1461 1465 448 -56.20(-3.69%)
Nov 09, 2021 1560 1563 1510 1521 493 -45.20(-2.89%)
Nov 08, 2021 1583 1583 1510 1566 440 -5.20(-0.33%)
Nov 05, 2021 1640 1640 1540 1572 547 -48.60(-3.00%)
Nov 04, 2021 1600 1639 1580 1620 529 +21.80(+1.36%)
Nov 03, 2021 1560 1658 1540 1598 712 -121.60(-7.07%)
Nov 02, 2021 1611 1740 1600 1720 718 +86.00(+5.26%)
Nov 01, 2021 1580 1688 1587 1634 599 +47.20(+2.97%)
Oct 29, 2021 1600 1626 1560 1587 451 -3.00(-0.19%)
Oct 28, 2021 1600 1620 1540 1590 530 +26.00(+1.66%)
Oct 27, 2021 1680 1680 1564 1564 579 -68.00(-4.17%)
Oct 26, 2021 1660 1632 820 -62.20(-3.67%)
Oct 25, 2021 1620 1714 1694 949 +81.20(+5.03%)
Oct 22, 2021 1669 1678 1520 1613 1,514 -86.00(-5.06%)
Oct 21, 2021 1700 1738 1680 1699 780 -22.40(-1.30%)
Oct 20, 2021 1735 1768 1700 1721 871 +1.20(+0.07%)
Oct 19, 2021 1737 1800 1668 1720 2,919 -54.20(-3.05%)
Oct 18, 2021 1760 1880 1621 1774 9,631 +254.20(+16.72%)
Oct 15, 2021 1580 1580 1477 1520 2,292 -55.60(-3.53%)
Oct 14, 2021 1620 1622 1522 1576 680 -5.80(-0.37%)
Oct 13, 2021 1580 1650 1480 1581 1,510 +42.60(+2.77%)
Oct 12, 2021 1400 1556 1373 1539 2,294 +128.80(+9.13%)
Oct 11, 2021 1350 1418 1350 1410 3,231 +60.80(+4.51%)
Oct 08, 2021 1389 1438 1312 1349 8,064 -535.40(-28.41%)
Oct 07, 2021 1920 1959 1864 1885 617 +0.60(+0.03%)
Oct 06, 2021 1938 1979 1881 1884 145 -73.80(-3.77%)
Oct 05, 2021 2000 2020 1930 1958 126 -22.20(-1.12%)
Oct 04, 2021 1980 2060 1949 1980 243 +0.00(+0.00%)
Oct 01, 2021 1920 2020 1920 1980 181 +57.80(+3.01%)
Sep 30, 2021 1920 1980 1820 1922 245 +20.00(+1.05%)
Sep 29, 2021 1980 1980 1900 1902 311 -69.60(-3.53%)
Sep 28, 2021 2040 2040 1970 1972 345 -68.20(-3.34%)
Sep 27, 2021 2060 2060 2020 2040 227 -20.00(-0.97%)
Sep 24, 2021 2040 2080 2030 2060 164 +0.00(+0.00%)
Sep 23, 2021 2100 2100 2040 2060 201 +0.00(+0.00%)
Sep 22, 2021 2060 2120 2040 2060 184 +0.00(+0.00%)
Sep 21, 2021 2040 2080 2020 2060 226 +20.00(+0.98%)
Sep 20, 2021 2060 2060 2000 2040 343 -120.00(-5.56%)
Sep 17, 2021 2060 2160 2020 2160 349 +100.00(+4.85%)
Sep 16, 2021 2140 2140 2040 2060 264 -60.00(-2.83%)
Sep 15, 2021 2080 2160 2060 2120 227 +60.00(+2.91%)
Sep 14, 2021 2200 2200 2040 2060 432 -120.00(-5.50%)
Sep 13, 2021 2320 2380 2160 2180 345 -160.00(-6.84%)
Sep 10, 2021 2520 2520 2320 2340 314 -160.00(-6.40%)
Sep 09, 2021 2380 2520 2360 2500 334 +120.00(+5.04%)
Sep 08, 2021 2380 2400 2360 2380 234 -40.00(-1.65%)
Sep 07, 2021 2360 2420 2340 2420 186 +80.00(+3.42%)
Sep 03, 2021 2360 2360 2340 2340 126 -40.00(-1.68%)
Sep 02, 2021 2420 2420 2340 2380 151 +40.00(+1.71%)
Sep 01, 2021 2360 2360 2320 2340 179 +20.00(+0.86%)
Aug 31, 2021 2360 2370 2300 2320 254 -40.00(-1.69%)
Aug 30, 2021 2280 2360 2260 2360 334 +140.00(+6.31%)
Aug 27, 2021 2200 2240 2180 2220 410 +40.00(+1.83%)
Aug 26, 2021 2160 2180 2140 2180 221 +40.00(+1.87%)
Aug 25, 2021 2100 2140 2080 2140 250 +40.00(+1.90%)
Aug 24, 2021 2040 2120 2020 2100 248 +90.00(+4.48%)
Aug 23, 2021 2000 2030 2000 2010 401 -30.00(-1.47%)
Aug 20, 2021 2000 2060 1904 2040 1,259 +153.60(+8.14%)
Aug 19, 2021 1960 1960 1886 1886 207 -55.60(-2.86%)
Aug 18, 2021 1920 1998 1900 1942 255 +36.60(+1.92%)
Aug 17, 2021 1960 1980 1860 1905 369 -84.80(-4.26%)
Aug 16, 2021 2040 2040 1965 1990 375 -69.80(-3.39%)
Aug 13, 2021 2200 2200 2040 2060 342 -100.00(-4.63%)
Aug 12, 2021 2200 2220 2120 2160 216 -40.00(-1.82%)
Aug 11, 2021 2220 2220 2140 2200 150 -20.00(-0.90%)
Aug 10, 2021 2280 2320 2220 2220 171 -100.00(-4.31%)
Aug 09, 2021 2240 2360 2180 2320 519 +100.00(+4.50%)
Aug 06, 2021 2200 2325 2160 2220 409 +20.00(+0.91%)
Aug 05, 2021 2400 2400 2120 2200 898 -160.00(-6.78%)
Aug 04, 2021 2320 2400 2300 2360 141 +20.00(+0.85%)
Aug 03, 2021 2400 2440 2300 2340 190 -100.00(-4.10%)
Aug 02, 2021 2420 2458 2300 2440 182 +40.00(+1.67%)
Jul 30, 2021 2500 2500 2380 2400 201 -20.00(-0.83%)
Jul 29, 2021 2520 2660 2400 2420 662 +0.00(+0.00%)
Jul 28, 2021 2220 2440 2220 2420 338 +200.00(+9.01%)
Jul 27, 2021 2200 2260 2040 2220 634 -20.00(-0.89%)
Jul 26, 2021 2360 2400 2220 2240 481 -80.00(-3.45%)
Jul 23, 2021 2420 2440 2300 2320 178 -100.00(-4.13%)
Jul 22, 2021 2540 2560 2400 2420 261 -100.00(-3.97%)
Jul 21, 2021 2420 2580 2380 2520 236 +140.00(+5.88%)
Jul 20, 2021 2340 2420 2300 2380 309 +40.00(+1.71%)
Jul 19, 2021 2240 2340 2140 2340 487 +60.00(+2.63%)
Jul 16, 2021 2460 2460 2280 2280 557 -180.00(-7.32%)
Jul 15, 2021 2520 2520 2420 2460 234 -40.00(-1.60%)
Jul 14, 2021 2620 2620 2460 2500 437 -120.00(-4.58%)
Jul 13, 2021 2700 2780 2600 2620 428 -120.00(-4.38%)
Jul 12, 2021 2580 2760 2460 2740 622 +180.00(+7.03%)
Jul 09, 2021 2500 2560 2460 2560 304 +40.00(+1.59%)
Jul 08, 2021 2520 2540 2400 2520 367 -20.00(-0.79%)
Jul 07, 2021 2580 2600 2520 2540 368 +0.00(+0.00%)
Jul 06, 2021 2700 2710 2520 2540 665 -160.00(-5.93%)
Jul 02, 2021 2720 2720 2680 2700 258 -20.00(-0.74%)
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.