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, 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%)
Jan 02, 2015 12460 12640 12200 12640 8 +360.00(+2.93%)
Dec 31, 2014 13260 12280 12280 12280 57 -1120.00(-8.36%)
Dec 30, 2014 13360 13800 13360 13400 9 +160.00(+1.21%)
Dec 29, 2014 13000 13820 13000 13240 24 +100.00(+0.76%)
Dec 26, 2014 13870 13960 13000 13140 14 -660.00(-4.78%)
Dec 24, 2014 14160 13800 13800 13800 7 +120.00(+0.88%)
Dec 23, 2014 14000 14000 13440 13680 7 +180.00(+1.33%)
Dec 22, 2014 14220 14740 13500 13500 16 -500.00(-3.57%)
Dec 19, 2014 12720 14460 12720 14000 15 +1280.00(+10.06%)
Dec 18, 2014 12280 13228 12102 12720 25 +620.00(+5.12%)
Dec 17, 2014 11900 12100 11900 12100 3 +460.00(+3.95%)
Dec 16, 2014 11860 11980 11600 11640 3 -160.00(-1.36%)
Dec 15, 2014 12000 12134 11800 11800 7 -100.00(-0.84%)
Dec 12, 2014 11740 12000 11740 11900 3 -60.00(-0.50%)
Dec 11, 2014 12000 12100 11680 11960 6 +80.00(+0.67%)
Dec 10, 2014 11700 11978 11680 11880 3 -20.00(-0.17%)
Dec 09, 2014 12620 12620 11680 11900 4 -20.00(-0.17%)
Dec 08, 2014 11900 12000 11700 11920 17 +20.00(+0.17%)
Dec 05, 2014 11940 12180 11680 11900 17 +0.00(+0.00%)
Dec 04, 2014 12040 12040 11720 11900 45 -80.00(-0.67%)
Dec 03, 2014 11840 12000 11708 11980 43 +200.00(+1.70%)
Dec 02, 2014 11900 12000 11680 11780 13 +59.80(+0.51%)
Dec 01, 2014 12000 12000 11700 11720 10 -179.80(-1.51%)
Nov 28, 2014 11840 11900 11700 11900 3 +40.00(+0.34%)
Nov 26, 2014 11856 11860 11860 11860 4 +60.00(+0.51%)
Nov 25, 2014 11720 11900 11620 11800 2 -100.00(-0.84%)
Nov 24, 2014 11797 11920 11740 11900 10 +20.00(+0.17%)
Nov 21, 2014 11740 12000 11560 11880 18 +140.00(+1.19%)
Nov 20, 2014 11640 11800 11640 11740 10 +40.00(+0.34%)
Nov 19, 2014 11540 11840 11540 11700 17 -40.00(-0.34%)
Nov 18, 2014 11880 12200 11700 11740 19 -20.00(-0.17%)
Nov 17, 2014 12705 12860 11640 11760 36 -980.00(-7.69%)
Nov 14, 2014 12880 13160 12740 12740 3 -100.20(-0.78%)
Nov 13, 2014 13180 13180 12827 12840 6 -199.80(-1.53%)
Nov 12, 2014 13010 13400 13000 13040 6 -200.00(-1.51%)
Nov 11, 2014 13120 13440 13120 13240 5 +0.00(+0.00%)
Nov 10, 2014 13600 13680 13122 13240 6 +240.00(+1.85%)
Nov 07, 2014 13440 13440 13000 13000 7 -40.00(-0.31%)
Nov 06, 2014 13000 13628 13000 13040 5 +20.00(+0.15%)
Nov 05, 2014 13737 13737 13000 13020 2 -700.00(-5.10%)
Nov 04, 2014 13520 13780 13500 13720 1 +200.00(+1.48%)
Nov 03, 2014 14520 14520 13000 13520 12 -680.00(-4.79%)
Oct 31, 2014 14380 14860 13900 14200 15 -160.00(-1.11%)
Oct 30, 2014 14100 14620 13800 14360 8 +360.00(+2.57%)
Oct 29, 2014 14720 14720 13800 14000 11 -840.00(-5.66%)
Oct 28, 2014 14100 15040 13900 14840 14 +600.00(+4.21%)
Oct 27, 2014 13920 14300 13580 14240 10 +660.00(+4.86%)
Oct 24, 2014 13540 13880 13300 13580 4 +380.00(+2.88%)
Oct 23, 2014 13860 13960 13100 13200 4 +180.00(+1.38%)
Oct 22, 2014 13400 14040 13020 13020 6 -380.00(-2.84%)
Oct 21, 2014 13100 13400 13035 13400 6 +200.00(+1.52%)
Oct 20, 2014 13320 13320 13200 13200 5 -200.00(-1.49%)
Oct 17, 2014 13400 13400 12940 13400 7 +260.00(+1.98%)
Oct 16, 2014 13280 13280 12840 13140 10 +520.00(+4.12%)
Oct 15, 2014 12920 13380 12580 12620 3 -40.00(-0.32%)
Oct 14, 2014 12440 13120 12300 12660 9 +300.00(+2.43%)
Oct 13, 2014 12300 13620 12300 12360 17 +320.00(+2.66%)
Oct 10, 2014 11900 12200 11900 12040 11 +80.00(+0.67%)
Oct 09, 2014 12000 12200 11960 11960 16 -40.00(-0.33%)
Oct 08, 2014 12140 12280 12000 12000 15 -300.00(-2.44%)
Oct 07, 2014 12440 13279 12100 12300 30 -500.00(-3.91%)
Oct 06, 2014 12680 13000 12420 12800 12 +140.00(+1.11%)
Oct 03, 2014 12680 13140 12580 12660 15 -20.00(-0.16%)
Oct 02, 2014 12660 13020 12460 12680 8 -80.00(-0.63%)
Oct 01, 2014 14480 14480 12100 12760 29 -1840.00(-12.60%)
Sep 30, 2014 15040 15060 13020 14600 97 -680.00(-4.45%)
Sep 29, 2014 15400 15400 14530 15280 20 -820.00(-5.09%)
Sep 26, 2014 16020 16800 16000 16100 10 +140.00(+0.88%)
Sep 25, 2014 15480 16240 15480 15960 5 +540.00(+3.50%)
Sep 24, 2014 15340 16356 15100 15420 14 +80.00(+0.52%)
Sep 23, 2014 15320 15920 15080 15340 5 -160.00(-1.03%)
Sep 22, 2014 16840 17840 15020 15500 24 -1300.00(-7.74%)
Sep 19, 2014 17640 19700 16740 16800 87 -700.00(-4.00%)
Sep 18, 2014 16600 18180 16500 17500 15 +1100.00(+6.71%)
Sep 17, 2014 16816 17660 16380 16400 17 -680.00(-3.98%)
Sep 16, 2014 17400 18480 15680 17080 44 -320.00(-1.84%)
Sep 15, 2014 19140 19140 17180 17400 25 -1680.00(-8.81%)
Sep 12, 2014 19900 19940 19450 19080 8 -800.00(-4.02%)
Sep 11, 2014 19880 20020 18100 19880 42 -80.00(-0.40%)
Sep 10, 2014 19940 20200 19840 19960 12 -40.00(-0.20%)
Sep 09, 2014 20020 20360 19600 20000 18 +60.00(+0.30%)
Sep 08, 2014 18620 21000 18500 19940 31 +1160.00(+6.18%)
Sep 05, 2014 18860 19180 17540 18780 16 -200.00(-1.05%)
Sep 04, 2014 20000 20250 18980 18980 65 -920.00(-4.62%)
Sep 03, 2014 18780 19980 18620 19900 49 +1140.00(+6.08%)
Sep 02, 2014 17580 18850 17580 18760 77 +1880.00(+11.14%)
Aug 29, 2014 15380 16880 16880 16880 39 +1480.00(+9.61%)
Aug 28, 2014 15140 15800 14902 15400 9 +379.00(+2.52%)
Aug 27, 2014 14900 15340 14120 15021 13 +61.00(+0.41%)
Aug 26, 2014 14840 15240 14650 14960 4 -440.00(-2.86%)
Aug 25, 2014 15400 15620 15040 15400 13 +120.00(+0.79%)
Aug 22, 2014 15260 15260 15002 15280 3 +100.00(+0.66%)
Aug 21, 2014 15500 15500 15000 15180 6 -360.00(-2.32%)
Aug 20, 2014 14920 15620 14905 15540 11 +700.00(+4.72%)
Aug 19, 2014 14460 15336 14460 14840 32 +360.00(+2.49%)
Aug 18, 2014 14520 14600 13700 14480 35 -240.00(-1.63%)
Aug 15, 2014 15900 16000 12840 14720 59 +2280.00(+18.33%)
Aug 14, 2014 12360 12360 12000 12440 31 -140.00(-1.11%)
Aug 13, 2014 12660 12900 12200 12580 8 -100.00(-0.79%)
Aug 12, 2014 13140 13230 12660 12680 8 -460.00(-3.50%)
Aug 11, 2014 13060 13240 13040 13140 7 +240.00(+1.86%)
Aug 08, 2014 12640 13530 12380 12900 13 -620.00(-4.59%)
Aug 07, 2014 12100 14000 11940 13520 31 +1380.00(+11.37%)
Aug 06, 2014 11820 12300 11640 12140 16 +120.00(+1.00%)
Aug 05, 2014 11860 12060 11600 12020 12 +200.00(+1.69%)
Aug 04, 2014 11960 12000 11800 11820 14 -180.00(-1.50%)
Aug 01, 2014 12620 12700 11940 12000 23 -500.00(-4.00%)
Jul 31, 2014 12120 12680 11920 12500 31 +340.00(+2.80%)
Jul 30, 2014 12200 12400 12120 12160 9 -60.00(-0.49%)
Jul 29, 2014 13200 13200 12200 12220 35 -940.00(-7.14%)
Jul 28, 2014 13520 13975 13020 13160 13 -360.00(-2.66%)
Jul 25, 2014 13860 13880 13400 13520 11 +100.00(+0.75%)
Jul 24, 2014 14000 14000 13100 13420 21 -640.00(-4.55%)
Jul 23, 2014 14300 14499 13960 14060 8 -160.00(-1.13%)
Jul 22, 2014 14320 14320 13960 14220 11 -80.00(-0.56%)
Jul 21, 2014 14100 14440 14041 14300 18 -180.00(-1.24%)
Jul 18, 2014 14040 15000 14040 14480 18 +490.00(+3.50%)
Jul 17, 2014 14000 14436 13940 13990 13 -10.00(-0.07%)
Jul 16, 2014 14020 14180 13980 14000 13 -20.20(-0.14%)
Jul 15, 2014 14900 15200 13980 14020 60 -1219.80(-8.00%)
Jul 14, 2014 16040 16040 15000 15240 38 -780.00(-4.87%)
Jul 11, 2014 15840 16240 15736 16020 7 +0.00(+0.00%)
Jul 10, 2014 16060 16200 15040 16020 21 -400.00(-2.44%)
Jul 09, 2014 17040 17520 16000 16420 14 -700.00(-4.09%)
Jul 08, 2014 17540 17540 16800 17120 19 +40.00(+0.23%)
Jul 07, 2014 18460 18460 17000 17080 34 -780.00(-4.37%)
Jul 03, 2014 18400 17860 17860 17860 26 +280.00(+1.59%)
Jul 02, 2014 17720 19000 17240 17580 57 -200.00(-1.12%)
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.