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 (%)
Feb 28, 2020	5000	5640	4900	5350	1,865	-130.00(-2.37%)
Feb 27, 2020	6000	6000	4880	5480	3,869	-800.00(-12.74%)
Feb 26, 2020	6180	6620	6020	6280	3,882	+240.00(+3.97%)
Feb 25, 2020	6160	6360	6000	6040	1,939	-60.00(-0.98%)
Feb 24, 2020	6000	6360	5960	6100	1,870	-90.00(-1.45%)
Feb 21, 2020	6160	6480	6060	6190	4,420	-970.00(-13.55%)
Feb 20, 2020	7260	7260	6740	7160	2,451	-160.00(-2.19%)
Feb 19, 2020	8000	8000	6600	7320	3,678	-560.00(-7.11%)
Feb 18, 2020	8000	8600	7480	7880	6,457	-260.00(-3.19%)
Feb 14, 2020	8360	8480	7140	8140	3,459	-120.00(-1.45%)
Feb 13, 2020	8680	8700	5440	8260	6,728	-380.00(-4.40%)
Feb 12, 2020	9300	9540	8400	8640	3,731	-160.00(-1.82%)
Feb 11, 2020	8640	9280	8300	8800	3,902	+780.00(+9.73%)
Feb 10, 2020	8100	8320	7920	8020	1,854	+160.00(+2.04%)
Feb 07, 2020	7400	8060	7240	7860	1,669	+480.00(+6.50%)
Feb 06, 2020	7200	7500	7060	7380	759	+200.00(+2.79%)
Feb 05, 2020	7340	7500	7020	7180	1,076	-300.00(-4.01%)
Feb 04, 2020	7600	7620	7080	7480	1,190	+40.00(+0.54%)
Feb 03, 2020	7340	7760	7300	7440	951	+40.00(+0.54%)
Jan 31, 2020	7600	7601	6720	7400	1,123	-320.00(-4.15%)
Jan 30, 2020	7600	7880	7200	7720	1,306	+40.00(+0.52%)
Jan 29, 2020	8200	8400	7380	7680	3,116	-160.00(-2.04%)
Jan 28, 2020	7000	7920	6840	7840	2,768	+1020.00(+14.96%)
Jan 27, 2020	6640	7100	6420	6820	1,516	+120.00(+1.79%)
Jan 24, 2020	6280	7160	6280	6700	3,254	+540.00(+8.77%)
Jan 23, 2020	5900	6180	5600	6160	2,082	+500.00(+8.83%)
Jan 22, 2020	5580	5800	5400	5660	954	+80.00(+1.43%)
Jan 21, 2020	5660	5840	5340	5580	1,152	-60.00(-1.06%)
Jan 17, 2020	5860	5860	5640	5640	880	-220.00(-3.75%)
Jan 16, 2020	5760	5980	5640	5860	967	+180.00(+3.17%)
Jan 15, 2020	6000	6060	5600	5680	1,300	-420.00(-6.89%)
Jan 14, 2020	5920	6160	5800	6100	802	+220.00(+3.74%)
Jan 13, 2020	5940	6040	5740	5880	935	-20.00(-0.34%)
Jan 10, 2020	6000	6020	5740	5900	843	-40.00(-0.67%)
Jan 09, 2020	6040	6200	5740	5940	1,150	+100.00(+1.71%)
Jan 08, 2020	5620	5940	5600	5840	735	+120.00(+2.10%)
Jan 07, 2020	5700	5800	5480	5720	768	+20.00(+0.35%)
Jan 06, 2020	5740	6240	5620	5700	1,740	-100.00(-1.72%)
Jan 03, 2020	5660	5880	5500	5800	1,152	-140.00(-2.36%)
Jan 02, 2020	5120	6000	5000	5940	3,372	+940.00(+18.80%)
Dec 31, 2019	4900	5160	4900	5000	727	+80.00(+1.63%)
Dec 30, 2019	4680	5100	4520	4920	779	+60.00(+1.23%)
Dec 27, 2019	4900	4960	4440	4860	1,008	-120.00(-2.41%)
Dec 26, 2019	5280	5300	4860	4980	1,093	-240.00(-4.60%)
Dec 24, 2019	5420	5460	4260	5220	1,996	-140.00(-2.61%)
Dec 23, 2019	5120	5400	5000	5360	2,560	+360.00(+7.20%)
Dec 20, 2019	4700	5000	4640	5000	1,726	+400.00(+8.70%)
Dec 19, 2019	4300	4680	4240	4600	1,809	+300.00(+6.98%)
Dec 18, 2019	4260	4300	4100	4300	483	+40.00(+0.94%)
Dec 17, 2019	4300	4300	4180	4260	544	+20.00(+0.47%)
Dec 16, 2019	4200	4320	4100	4240	924	+100.00(+2.42%)
Dec 13, 2019	4080	4140	4000	4140	1,086	+100.00(+2.48%)
Dec 12, 2019	4000	4060	3800	4040	595	+60.00(+1.51%)
Dec 11, 2019	4000	4060	3900	3980	441	-20.00(-0.50%)
Dec 10, 2019	4080	4080	3960	4000	566	+20.00(+0.50%)
Dec 09, 2019	4120	4160	3980	3980	570	-140.00(-3.40%)
Dec 06, 2019	4040	4140	3900	4120	941	+60.00(+1.48%)
Dec 05, 2019	4000	4100	3960	4060	630	+40.00(+1.00%)
Dec 04, 2019	4140	4200	3940	4020	836	-100.00(-2.43%)
Dec 03, 2019	4240	4260	4120	4120	591	-120.00(-2.83%)

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