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:

Agile Therapeutics Inc (NQ: AGRX )

0.6022 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2024 0.6022 0 +0.06(+10.11%)
Mar 22, 2024 0.5600 0.5684 0.5099 0.5469 423,892 -0.01(-2.51%)
Mar 21, 2024 0.5800 0.5800 0.5453 0.5610 356,561 -0.02(-3.11%)
Mar 20, 2024 0.5300 0.5800 0.5040 0.5790 479,568 +0.05(+9.74%)
Mar 19, 2024 0.5599 0.6700 0.5100 0.5276 900,371 -0.03(-5.79%)
Mar 18, 2024 0.5678 0.5800 0.5305 0.5600 350,948 +0.02(+3.13%)
Mar 15, 2024 0.5900 0.5931 0.5068 0.5430 821,320 -0.05(-8.14%)
Mar 14, 2024 0.6700 0.7000 0.5210 0.5911 1,699,448 -0.11(-16.27%)
Mar 13, 2024 0.8300 0.8300 0.7010 0.7060 13,745,743 -0.02(-3.16%)
Mar 12, 2024 0.7300 0.7449 0.7001 0.7290 225,263 +0.01(+1.53%)
Mar 11, 2024 0.7490 0.7490 0.7000 0.7180 106,140 -0.03(-3.62%)
Mar 08, 2024 0.7780 0.7780 0.7110 0.7450 160,424 -0.02(-2.61%)
Mar 07, 2024 0.8200 0.8200 0.7540 0.7650 206,914 -0.04(-5.12%)
Mar 06, 2024 0.8349 0.8439 0.7746 0.8063 139,713 -0.01(-1.67%)
Mar 05, 2024 0.8570 0.8700 0.8073 0.8200 87,285 -0.04(-4.12%)
Mar 04, 2024 0.8500 0.8780 0.8310 0.8552 153,509 +0.01(+0.61%)
Mar 01, 2024 0.8100 0.8500 0.7950 0.8500 250,479 +0.05(+6.92%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.