Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED

Last Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	6220	6240	5900	6080	473	-140.00(-2.25%)
Sep 29, 2020	5780	6220	5680	6220	947	+540.00(+9.51%)
Sep 28, 2020	5800	5920	5440	5680	887	-80.00(-1.39%)
Sep 25, 2020	5640	5780	5560	5760	488	+160.00(+2.86%)
Sep 24, 2020	5700	5880	5440	5600	931	-120.00(-2.10%)
Sep 23, 2020	6300	6380	5660	5720	765	-500.00(-8.04%)
Sep 22, 2020	6820	6920	6120	6220	1,176	-600.00(-8.80%)
Sep 21, 2020	7620	7680	6640	6820	1,362	-780.00(-10.26%)
Sep 18, 2020	7500	7680	7380	7600	796	+220.00(+2.98%)
Sep 17, 2020	7500	7560	7240	7380	557	-180.00(-2.38%)
Sep 16, 2020	7440	7680	7400	7560	650	+140.00(+1.89%)
Sep 15, 2020	7600	7780	7300	7420	660	-60.00(-0.80%)
Sep 14, 2020	7380	7740	7180	7480	1,017	+220.00(+3.03%)
Sep 11, 2020	7220	7480	6760	7260	1,072	+180.00(+2.54%)
Sep 10, 2020	6400	7500	6320	7080	1,931	+760.00(+12.03%)
Sep 09, 2020	6160	6540	6120	6320	719	+300.00(+4.98%)
Sep 08, 2020	5740	6300	5680	6020	626	+160.00(+2.73%)
Sep 04, 2020	5920	5960	5340	5860	742	+0.00(+0.00%)
Sep 03, 2020	6000	6120	5800	5860	437	-220.00(-3.62%)
Sep 02, 2020	5960	6120	5820	6080	432	+180.00(+3.05%)
Sep 01, 2020	6340	6520	5840	5900	928	-500.00(-7.81%)
Aug 31, 2020	6100	6580	5980	6400	721	+300.00(+4.92%)
Aug 28, 2020	6020	6100	5840	6100	295	+140.00(+2.35%)
Aug 27, 2020	6180	6220	5940	5960	473	-200.00(-3.25%)
Aug 26, 2020	6360	6360	5960	6160	749	-220.00(-3.45%)
Aug 25, 2020	5880	6400	5740	6380	853	+520.00(+8.87%)
Aug 24, 2020	5900	5940	5700	5860	493	+40.00(+0.69%)
Aug 21, 2020	5860	5897	5620	5820	415	-60.00(-1.02%)
Aug 20, 2020	5860	6000	5760	5880	423	+40.00(+0.68%)
Aug 19, 2020	5720	6100	5660	5840	832	+160.00(+2.82%)
Aug 18, 2020	5720	5840	5520	5680	717	-60.00(-1.05%)
Aug 17, 2020	5700	5980	5580	5740	1,038	+60.00(+1.06%)
Aug 14, 2020	4980	5800	4960	5680	2,029	+780.00(+15.92%)
Aug 13, 2020	4860	4940	4800	4900	408	+100.00(+2.08%)
Aug 12, 2020	5400	5400	4760	4800	1,026	-380.00(-7.34%)
Aug 11, 2020	5500	5500	5160	5180	580	-200.00(-3.72%)
Aug 10, 2020	5460	5460	5300	5380	529	+80.00(+1.51%)
Aug 07, 2020	5300	5423	5200	5300	570	-20.00(-0.38%)
Aug 06, 2020	5340	5380	5180	5320	385	-80.00(-1.48%)
Aug 05, 2020	5400	5400	5140	5400	517	+40.00(+0.75%)
Aug 04, 2020	5340	5400	5160	5360	530	+140.00(+2.68%)
Aug 03, 2020	5060	5360	5020	5220	471	+220.00(+4.40%)
Jul 31, 2020	5160	5182	4800	5000	639	-100.00(-1.96%)
Jul 30, 2020	4840	5260	4800	5100	654	+220.00(+4.51%)
Jul 29, 2020	4780	4960	4640	4880	534	+80.00(+1.67%)
Jul 28, 2020	4860	4900	4740	4800	346	-60.00(-1.23%)
Jul 27, 2020	4880	4940	4720	4860	508	-40.00(-0.82%)
Jul 24, 2020	4960	5030	4860	4900	357	-140.00(-2.78%)
Jul 23, 2020	5000	5200	4960	5040	441	+0.00(+0.00%)
Jul 22, 2020	5060	5140	4940	5040	352	-60.00(-1.18%)
Jul 21, 2020	5100	5260	4980	5100	501	+40.00(+0.79%)
Jul 20, 2020	5080	5260	5020	5060	434	-20.00(-0.39%)
Jul 17, 2020	5100	5300	5060	5080	412	-40.00(-0.78%)
Jul 16, 2020	5060	5160	4920	5120	362	+40.00(+0.79%)
Jul 15, 2020	4960	5160	4900	5080	470	+200.00(+4.10%)
Jul 14, 2020	4780	4900	4640	4880	517	+120.00(+2.52%)
Jul 13, 2020	5040	5180	4700	4760	689	-240.00(-4.80%)
Jul 10, 2020	5140	5140	4940	5000	814	-140.00(-2.72%)
Jul 09, 2020	5480	5520	5100	5140	844	-340.00(-6.20%)
Jul 08, 2020	5340	5500	5300	5480	535	+160.00(+3.01%)
Jul 07, 2020	5560	5560	5320	5320	684	-240.00(-4.32%)
Jul 06, 2020	5680	5700	5480	5560	967	-100.00(-1.77%)
Jul 02, 2020	5700	5700	5440	5660	793	+40.00(+0.71%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Agile Therapeutics Inc (NQ: AGRX )

Historical Prices