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, 2016 15260 15480 14900 15220 20 +0.00(+0.00%)
Jun 29, 2016 14920 15680 14680 15220 27 +400.00(+2.70%)
Jun 28, 2016 14180 15091 14180 14820 14 +740.00(+5.26%)
Jun 27, 2016 14700 14760 13860 14080 27 -1040.00(-6.88%)
Jun 24, 2016 13800 15280 13540 15120 109 +560.00(+3.85%)
Jun 23, 2016 13940 14600 13500 14560 16 +800.00(+5.81%)
Jun 22, 2016 13780 14160 12820 13760 14 -40.00(-0.29%)
Jun 21, 2016 14260 14260 13360 13800 12 -480.00(-3.36%)
Jun 20, 2016 14480 14480 13840 14280 38 -40.00(-0.28%)
Jun 17, 2016 15000 15000 14060 14320 74 -740.00(-4.91%)
Jun 16, 2016 14860 15100 14340 15060 15 +0.00(+0.00%)
Jun 15, 2016 15300 15480 14280 15060 19 -220.00(-1.44%)
Jun 14, 2016 15800 15900 14800 15280 37 -320.00(-2.05%)
Jun 13, 2016 16100 16240 15340 15600 31 -540.00(-3.35%)
Jun 10, 2016 15300 16220 15300 16140 36 +560.00(+3.59%)
Jun 09, 2016 15220 15840 15199 15580 20 +320.00(+2.10%)
Jun 08, 2016 16160 16200 15180 15260 34 -880.00(-5.45%)
Jun 07, 2016 16460 16600 16000 16140 32 +40.00(+0.25%)
Jun 06, 2016 16300 16540 15920 16100 27 -100.00(-0.62%)
Jun 03, 2016 16280 16620 16120 16200 28 -340.00(-2.06%)
Jun 02, 2016 17000 17300 16440 16540 44 +120.00(+0.73%)
Jun 01, 2016 16240 16880 16240 16420 48 +420.00(+2.62%)
May 31, 2016 16060 16550 15760 16000 21 +40.00(+0.25%)
May 27, 2016 15840 15960 15960 15960 8 +160.00(+1.01%)
May 26, 2016 15520 15840 14680 15800 12 +400.00(+2.60%)
May 25, 2016 15120 15980 15060 15400 16 +460.00(+3.08%)
May 24, 2016 14220 15310 14100 14940 17 +900.00(+6.41%)
May 23, 2016 13820 14400 13820 14040 20 +240.00(+1.74%)
May 20, 2016 13260 13920 13040 13800 8 +660.00(+5.02%)
May 19, 2016 13060 13267 12900 13140 7 +40.00(+0.31%)
May 18, 2016 13040 13440 12940 13100 5 +40.00(+0.31%)
May 17, 2016 13760 13980 13000 13060 14 -720.00(-5.22%)
May 16, 2016 13040 13960 12760 13780 19 +800.00(+6.16%)
May 13, 2016 12720 13020 12300 12980 12 +300.00(+2.37%)
May 12, 2016 12900 12940 12400 12680 14 -120.00(-0.94%)
May 11, 2016 12400 13240 11908 12800 10 +360.00(+2.89%)
May 10, 2016 12000 12500 11940 12440 18 +480.00(+4.01%)
May 09, 2016 11800 11960 11560 11960 13 +220.00(+1.87%)
May 06, 2016 12000 12080 11520 11740 21 +140.00(+1.21%)
May 05, 2016 11720 11720 11500 11600 31 +0.00(+0.00%)
May 04, 2016 11560 12160 11420 11600 13 +80.00(+0.69%)
May 03, 2016 11900 12170 11500 11520 12 -420.00(-3.52%)
May 02, 2016 11660 11960 11400 11940 8 +360.00(+3.11%)
Apr 29, 2016 11540 11680 11460 11580 12 +80.00(+0.70%)
Apr 28, 2016 11560 11780 11460 11500 5 -60.00(-0.52%)
Apr 27, 2016 11700 11700 11200 11560 83 -200.00(-1.70%)
Apr 26, 2016 12120 12120 11680 11760 12 -380.00(-3.13%)
Apr 25, 2016 13200 13430 12100 12140 10 -980.00(-7.47%)
Apr 22, 2016 13400 13620 13060 13120 34 -280.00(-2.09%)
Apr 21, 2016 13380 13470 13220 13400 8 +180.00(+1.36%)
Apr 20, 2016 12820 13320 12820 13220 12 +320.00(+2.48%)
Apr 19, 2016 12920 13310 12800 12900 10 -20.00(-0.15%)
Apr 18, 2016 12640 12940 12620 12920 15 +340.00(+2.70%)
Apr 15, 2016 12380 12640 12380 12580 12 +100.00(+0.80%)
Apr 14, 2016 12480 12520 12400 12480 8 +40.00(+0.32%)
Apr 13, 2016 12680 12680 12040 12440 21 -20.00(-0.16%)
Apr 12, 2016 12500 12600 12380 12460 5 +40.00(+0.32%)
Apr 11, 2016 12520 12720 12260 12420 10 -80.00(-0.64%)
Apr 08, 2016 12680 12680 12300 12500 4 -20.00(-0.16%)
Apr 07, 2016 12710 12740 12200 12520 8 -100.00(-0.79%)
Apr 06, 2016 12880 12890 12361 12620 11 +220.00(+1.77%)
Apr 05, 2016 12440 12640 12220 12400 17 -60.00(-0.48%)
Apr 04, 2016 12380 12980 12248 12460 23 -20.00(-0.16%)
Apr 01, 2016 11960 12520 11960 12480 7 +60.00(+0.48%)
Mar 31, 2016 12500 12500 12080 12420 10 +300.00(+2.48%)
Mar 30, 2016 12240 12280 12040 12120 3 -100.00(-0.82%)
Mar 29, 2016 11500 12320 11500 12220 14 +680.00(+5.89%)
Mar 28, 2016 11720 12460 11520 11540 5 -220.00(-1.87%)
Mar 24, 2016 11460 11760 11760 11760 8 +160.00(+1.38%)
Mar 23, 2016 11920 12960 11500 11600 19 -460.00(-3.81%)
Mar 22, 2016 11740 12260 11660 12060 13 +240.00(+2.03%)
Mar 21, 2016 11520 11900 11400 11820 13 +240.00(+2.07%)
Mar 18, 2016 11220 11640 11080 11580 41 +460.00(+4.14%)
Mar 17, 2016 11240 11720 10640 11120 229 -160.00(-1.42%)
Mar 16, 2016 11640 11820 11000 11280 16 -360.00(-3.09%)
Mar 15, 2016 11640 12487 11460 11640 21 -80.00(-0.68%)
Mar 14, 2016 11640 11930 11460 11720 11 +120.00(+1.03%)
Mar 11, 2016 11740 12180 11400 11600 25 -20.00(-0.17%)
Mar 10, 2016 12220 12240 11380 11620 22 -440.00(-3.65%)
Mar 09, 2016 12000 12960 11640 12060 6 +120.00(+1.01%)
Mar 08, 2016 13140 13550 11710 11940 15 -1240.00(-9.41%)
Mar 07, 2016 12760 13420 12600 13180 25 +420.00(+3.29%)
Mar 04, 2016 12100 13280 12100 12760 19 +700.00(+5.80%)
Mar 03, 2016 12280 12320 11860 12060 12 -280.00(-2.27%)
Mar 02, 2016 11600 12440 11320 12340 18 +620.00(+5.29%)
Mar 01, 2016 11620 11800 11030 11720 15 +200.00(+1.74%)
Feb 29, 2016 12400 12440 11500 11520 120 -880.00(-7.10%)
Feb 26, 2016 11720 12420 11580 12400 24 +680.00(+5.80%)
Feb 25, 2016 12280 12380 11450 11720 13 -560.00(-4.56%)
Feb 24, 2016 11640 12480 11640 12280 34 +260.00(+2.16%)
Feb 23, 2016 12100 12260 11640 12020 30 -20.00(-0.17%)
Feb 22, 2016 12000 12260 11660 12040 27 +40.00(+0.33%)
Feb 19, 2016 11920 12220 11830 12000 20 +40.00(+0.33%)
Feb 18, 2016 12240 12240 11820 11960 19 -360.00(-2.92%)
Feb 17, 2016 12317 12600 11900 12320 26 +260.00(+2.16%)
Feb 16, 2016 12640 12640 11820 12060 27 -460.00(-3.67%)
Feb 12, 2016 12240 12520 12520 12520 40 +500.00(+4.16%)
Feb 11, 2016 11820 12160 11420 12020 19 -40.00(-0.33%)
Feb 10, 2016 11820 12460 11260 12060 59 +280.00(+2.38%)
Feb 09, 2016 11680 11980 11329 11780 30 -80.00(-0.67%)
Feb 08, 2016 11480 11900 10960 11860 45 +340.00(+2.95%)
Feb 05, 2016 12340 12340 11500 11520 43 -920.00(-7.40%)
Feb 04, 2016 11920 12980 11877 12440 55 +520.00(+4.36%)
Feb 03, 2016 12960 13020 11800 11920 67 -980.00(-7.60%)
Feb 02, 2016 13300 14080 12429 12900 88 -360.00(-2.71%)
Feb 01, 2016 12220 13900 12210 13260 45 +1060.00(+8.69%)
Jan 29, 2016 12400 12720 11840 12200 146 -80.00(-0.65%)
Jan 28, 2016 12800 12800 12200 12280 28 -440.00(-3.46%)
Jan 27, 2016 13140 13560 12500 12720 43 -580.00(-4.36%)
Jan 26, 2016 12420 13820 12220 13300 110 +860.00(+6.91%)
Jan 25, 2016 13360 13360 11920 12440 150 -900.00(-6.75%)
Jan 22, 2016 12720 13340 12200 13340 629 -780.00(-5.52%)
Jan 21, 2016 14920 15085 14040 14120 17 -520.00(-3.55%)
Jan 20, 2016 14880 15160 13600 14640 20 +140.00(+0.97%)
Jan 19, 2016 14700 15560 14060 14500 18 +100.00(+0.69%)
Jan 15, 2016 14800 14400 14400 14400 15 -740.00(-4.89%)
Jan 14, 2016 15760 15800 14622 15140 18 -580.00(-3.69%)
Jan 13, 2016 15620 16110 15060 15720 32 +100.00(+0.64%)
Jan 12, 2016 16980 16980 15340 15620 41 -1180.00(-7.02%)
Jan 11, 2016 17000 18086 16160 16800 42 +500.00(+3.07%)
Jan 08, 2016 17360 18040 16060 16300 24 +400.00(+2.52%)
Jan 07, 2016 15720 16760 15460 15900 19 -700.00(-4.22%)
Jan 06, 2016 17600 17620 16320 16600 18 -1280.00(-7.16%)
Jan 05, 2016 18540 20000 17350 17880 25 -1020.00(-5.40%)
Jan 04, 2016 18860 19560 18470 18900 30 -620.00(-3.18%)
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%)
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.