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, 2023 2.670 3.000 2.550 2.950 90,118 +0.33(+12.60%)
Jun 29, 2023 2.530 2.690 2.510 2.620 34,642 +0.14(+5.65%)
Jun 28, 2023 2.500 2.550 2.420 2.480 62,710 -0.02(-0.80%)
Jun 27, 2023 2.770 2.770 2.500 2.500 45,202 -0.23(-8.42%)
Jun 26, 2023 2.920 2.920 2.640 2.730 61,039 -0.08(-2.85%)
Jun 23, 2023 2.870 2.970 2.750 2.810 64,848 -0.06(-2.09%)
Jun 22, 2023 3.180 3.180 2.850 2.870 97,121 -0.18(-5.90%)
Jun 21, 2023 3.210 3.300 3.020 3.050 42,452 -0.17(-5.28%)
Jun 20, 2023 3.270 3.341 3.050 3.220 91,497 -0.04(-1.23%)
Jun 16, 2023 3.030 3.380 3.030 3.260 134,255 +0.01(+0.31%)
Jun 15, 2023 3.300 3.400 3.070 3.250 263,257 -3.10(-48.82%)
May 08, 2023 6.180 6.460 5.920 6.350 56,587 +0.45(+7.63%)
May 05, 2023 5.960 6.200 5.780 5.900 16,120 -0.06(-1.09%)
May 04, 2023 5.910 6.220 5.910 5.965 13,805 -0.05(-0.91%)
May 03, 2023 6.020 6.200 5.974 6.020 27,181 +0.10(+1.64%)
May 02, 2023 6.130 6.290 5.900 5.923 53,672 -0.39(-6.14%)
May 01, 2023 6.500 6.570 6.050 6.310 17,333 -0.14(-2.17%)
Apr 28, 2023 6.600 6.800 6.450 6.450 20,117 -0.15(-2.27%)
Apr 27, 2023 6.970 6.970 6.560 6.600 16,235 +0.00(+0.00%)
Apr 26, 2023 6.770 7.000 6.600 6.600 14,821 -0.24(-3.51%)
Apr 25, 2023 6.650 6.840 6.600 6.840 10,332 +0.20(+2.99%)
Apr 24, 2023 6.670 6.710 6.550 6.641 10,913 -0.03(-0.43%)
Apr 21, 2023 6.600 6.942 6.550 6.670 9,988 +0.10(+1.52%)
Apr 20, 2023 6.670 6.860 6.540 6.570 14,125 -0.10(-1.53%)
Apr 19, 2023 6.920 6.920 6.605 6.672 21,087 -0.33(-4.69%)
Apr 18, 2023 7.090 7.410 6.900 7.000 23,263 -0.17(-2.37%)
Apr 17, 2023 6.710 7.500 6.710 7.170 38,392 +0.19(+2.72%)
Apr 14, 2023 8.010 8.100 6.420 6.980 106,194 -1.26(-15.29%)
Apr 13, 2023 8.610 8.725 8.240 8.240 44,546 -0.45(-5.18%)
Apr 12, 2023 8.190 9.130 8.158 8.690 86,505 +0.52(+6.36%)
Apr 11, 2023 9.000 9.100 7.781 8.170 156,346 -2.16(-20.91%)
Apr 10, 2023 10.50 11.15 10.05 10.33 14,369 -1.17(-10.17%)
Apr 06, 2023 11.09 11.50 11.01 11.50 1,049 +0.41(+3.74%)
Apr 05, 2023 11.48 11.50 10.95 11.09 2,933 -0.16(-1.42%)
Apr 04, 2023 11.08 11.50 10.95 11.24 1,714 +0.23(+2.09%)
Apr 03, 2023 11.20 11.20 10.78 11.02 1,905 -0.18(-1.65%)
Mar 31, 2023 11.00 11.70 10.71 11.20 7,542 -0.30(-2.61%)
Mar 30, 2023 12.00 12.14 10.90 11.50 7,982 -0.10(-0.82%)
Mar 29, 2023 11.82 11.82 11.05 11.60 5,570 +0.54(+4.88%)
Mar 28, 2023 12.00 12.25 10.62 11.05 6,441 -0.70(-5.91%)
Mar 27, 2023 11.31 12.42 10.50 11.75 16,885 +0.25(+2.17%)
Mar 24, 2023 11.50 11.72 10.56 11.50 16,183 -0.60(-4.96%)
Mar 23, 2023 13.92 14.42 11.01 12.10 51,053 -1.25(-9.33%)
Mar 22, 2023 12.50 14.50 12.00 13.35 95,643 +1.28(+10.56%)
Mar 21, 2023 10.51 12.26 10.51 12.07 11,832 +1.56(+14.90%)
Mar 20, 2023 10.50 11.15 10.40 10.51 7,056 +0.01(+0.05%)
Mar 17, 2023 10.50 10.94 10.00 10.50 9,140 -0.11(-1.04%)
Mar 16, 2023 10.50 11.23 10.50 10.61 4,030 -0.21(-1.90%)
Mar 15, 2023 10.47 11.44 10.47 10.81 4,121 +0.06(+0.60%)
Mar 14, 2023 10.65 11.62 10.65 10.75 3,829 +0.10(+0.94%)
Mar 13, 2023 11.00 11.22 10.51 10.65 6,304 -0.03(-0.23%)
Mar 10, 2023 11.93 12.50 10.55 10.68 6,955 -0.82(-7.17%)
Mar 09, 2023 11.88 12.11 10.99 11.50 6,934 -0.54(-4.45%)
Mar 08, 2023 12.01 12.50 10.63 12.04 9,310 +0.03(+0.25%)
Mar 07, 2023 13.00 13.00 12.00 12.01 2,706 -0.34(-2.79%)
Mar 06, 2023 11.50 12.74 11.60 12.35 5,828 +0.30(+2.49%)
Mar 03, 2023 12.00 12.75 11.55 12.05 6,001 +0.30(+2.55%)
Mar 02, 2023 12.00 12.74 11.60 11.75 4,717 -0.30(-2.49%)
Mar 01, 2023 12.00 12.95 11.69 12.05 13,949 +0.06(+0.46%)
Feb 28, 2023 11.50 12.60 11.50 11.99 7,238 +0.44(+3.85%)
Feb 27, 2023 11.70 12.07 11.51 11.55 6,311 -0.51(-4.23%)
Feb 24, 2023 12.54 12.72 12.05 12.06 9,367 -0.47(-3.79%)
Feb 23, 2023 13.00 13.13 12.51 12.54 4,443 -0.21(-1.69%)
Feb 22, 2023 12.62 13.08 12.50 12.75 8,755 -0.22(-1.73%)
Feb 21, 2023 13.00 13.50 12.75 12.97 5,723 -0.29(-2.15%)
Feb 17, 2023 13.25 14.00 13.05 13.26 6,866 -0.24(-1.78%)
Feb 16, 2023 14.00 14.45 13.25 13.50 8,842 -1.00(-6.90%)
Feb 15, 2023 14.00 15.30 13.12 14.50 28,246 +1.00(+7.41%)
Feb 14, 2023 13.50 13.75 13.08 13.50 4,795 +0.22(+1.69%)
Feb 13, 2023 13.83 13.83 13.00 13.28 3,969 -0.20(-1.48%)
Feb 10, 2023 12.80 13.52 12.50 13.47 10,442 +0.67(+5.27%)
Feb 09, 2023 13.00 13.00 12.50 12.80 11,659 +0.05(+0.39%)
Feb 08, 2023 13.50 13.27 12.50 12.75 15,192 -0.50(-3.77%)
Feb 07, 2023 13.00 13.50 13.00 13.25 8,385 -0.34(-2.50%)
Feb 06, 2023 13.91 13.91 12.88 13.59 15,181 +0.19(+1.42%)
Feb 03, 2023 14.50 14.50 13.40 13.40 16,910 -0.35(-2.55%)
Feb 02, 2023 14.00 14.50 13.50 13.75 49,308 +0.25(+1.85%)
Feb 01, 2023 13.62 14.00 13.25 13.50 9,378 +0.00(+0.00%)
Jan 31, 2023 14.00 13.94 13.00 13.50 7,310 +0.03(+0.22%)
Jan 30, 2023 14.62 14.62 13.40 13.47 17,243 +0.00(+0.00%)
Jan 27, 2023 14.32 15.11 13.00 13.47 37,906 -1.83(-11.96%)
Jan 26, 2023 15.00 15.65 14.51 15.30 7,740 +0.41(+2.72%)
Jan 25, 2023 15.50 15.52 14.25 14.89 15,681 -0.62(-4.03%)
Jan 24, 2023 14.50 15.90 14.50 15.52 20,603 +0.70(+4.72%)
Jan 23, 2023 15.00 15.20 14.00 14.82 18,920 +0.82(+5.86%)
Jan 20, 2023 15.00 15.00 13.87 14.00 12,491 -0.01(-0.07%)
Jan 19, 2023 14.50 14.50 13.50 14.01 11,369 +0.23(+1.67%)
Jan 18, 2023 14.50 14.68 13.26 13.78 14,688 -0.58(-4.04%)
Jan 17, 2023 14.93 15.00 13.76 14.36 19,806 -0.14(-0.97%)
Jan 13, 2023 15.00 15.00 14.00 14.50 11,817 -0.46(-3.07%)
Jan 12, 2023 16.00 16.00 14.34 14.96 16,434 -0.42(-2.76%)
Jan 11, 2023 16.00 16.00 15.00 15.38 19,065 +0.28(+1.82%)
Jan 10, 2023 16.00 16.00 14.50 15.11 26,794 +0.21(+1.41%)
Jan 09, 2023 15.00 15.93 14.32 14.90 39,401 +0.96(+6.85%)
Jan 06, 2023 14.50 14.75 13.51 13.95 18,287 -0.30(-2.11%)
Jan 05, 2023 12.00 14.45 12.00 14.24 46,928 +2.60(+22.33%)
Jan 04, 2023 12.00 12.00 10.50 11.64 12,611 +0.81(+7.48%)
Jan 03, 2023 12.00 12.00 10.64 10.84 15,898 -0.51(-4.54%)
Dec 30, 2022 10.00 12.45 9.555 11.35 33,482 +1.38(+13.78%)
Dec 29, 2022 9.000 10.00 9.200 9.975 12,793 +0.38(+4.01%)
Dec 28, 2022 9.950 9.950 9.560 9.590 9,551 -0.26(-2.64%)
Dec 27, 2022 10.50 10.50 9.535 9.850 12,085 +0.12(+1.29%)
Dec 23, 2022 10.28 10.50 9.500 9.725 13,665 -0.39(-3.86%)
Dec 22, 2022 9.350 10.25 9.000 10.12 15,824 +1.01(+11.09%)
Dec 21, 2022 9.000 9.650 8.910 9.105 12,345 +0.36(+4.06%)
Dec 20, 2022 8.500 9.220 8.750 8.750 12,185 -0.24(-2.72%)
Dec 19, 2022 9.900 9.900 8.760 8.995 17,142 -0.76(-7.79%)
Dec 16, 2022 9.500 10.15 9.250 9.755 6,136 +0.06(+0.57%)
Dec 15, 2022 10.00 10.25 9.300 9.700 8,827 +0.10(+1.04%)
Dec 14, 2022 9.840 10.72 9.500 9.600 16,146 -0.25(-2.54%)
Dec 13, 2022 10.17 10.35 9.365 9.850 5,975 -0.20(-1.99%)
Dec 12, 2022 9.000 10.62 9.050 10.05 21,290 +0.61(+6.46%)
Dec 09, 2022 9.500 9.615 9.105 9.440 6,455 -0.06(-0.63%)
Dec 08, 2022 9.615 9.990 9.280 9.500 5,738 -0.01(-0.11%)
Dec 07, 2022 10.11 10.38 9.275 9.510 6,770 +0.10(+1.06%)
Dec 06, 2022 9.755 10.00 9.260 9.410 10,264 -0.79(-7.75%)
Dec 05, 2022 10.20 10.35 10.00 10.20 5,466 +0.07(+0.69%)
Dec 02, 2022 10.38 10.48 9.500 10.13 8,006 +0.13(+1.30%)
Dec 01, 2022 10.00 10.47 9.755 10.00 8,719 -0.50(-4.76%)
Nov 30, 2022 10.49 10.50 9.530 10.50 9,655 +0.50(+5.00%)
Nov 29, 2022 9.500 10.50 9.500 10.00 9,544 +0.06(+0.65%)
Nov 28, 2022 9.750 10.00 9.505 9.935 5,070 +0.04(+0.35%)
Nov 25, 2022 9.700 10.00 9.305 9.900 3,935 +0.20(+2.06%)
Nov 23, 2022 9.770 10.22 9.500 9.700 8,724 +0.00(+0.05%)
Nov 22, 2022 9.815 10.00 9.150 9.695 11,511 +0.10(+0.99%)
Nov 21, 2022 10.68 10.68 9.300 9.600 24,266 -0.90(-8.57%)
Nov 18, 2022 11.26 11.26 10.25 10.50 11,082 -0.46(-4.20%)
Nov 17, 2022 11.10 11.10 10.44 10.96 9,627 -0.03(-0.32%)
Nov 16, 2022 11.91 11.91 10.96 10.99 14,297 -0.62(-5.34%)
Nov 15, 2022 11.25 11.93 10.84 11.62 31,779 +0.62(+5.59%)
Nov 14, 2022 11.83 11.91 10.75 11.00 27,267 +0.05(+0.46%)
Nov 11, 2022 11.03 11.20 9.775 10.95 28,955 +0.55(+5.29%)
Nov 10, 2022 10.00 10.95 10.00 10.40 29,501 +0.19(+1.81%)
Nov 09, 2022 13.50 13.42 9.505 10.21 65,982 -2.56(-20.04%)
Nov 08, 2022 14.50 14.74 12.55 12.78 52,538 -3.17(-19.91%)
Nov 07, 2022 14.07 15.95 13.65 15.95 45,697 +2.59(+19.39%)
Nov 04, 2022 13.50 14.16 13.25 13.36 21,103 -0.49(-3.50%)
Nov 03, 2022 14.00 14.50 13.28 13.85 18,337 -0.15(-1.11%)
Nov 02, 2022 14.00 14.50 13.55 14.00 10,013 +0.05(+0.39%)
Nov 01, 2022 14.48 14.50 13.55 13.95 26,225 -0.00(-0.04%)
Oct 31, 2022 13.98 15.85 13.68 13.95 55,149 +0.49(+3.68%)
Oct 28, 2022 13.50 13.84 13.10 13.46 13,965 +0.01(+0.04%)
Oct 27, 2022 14.00 14.15 13.25 13.45 10,163 -0.07(-0.48%)
Oct 26, 2022 13.44 14.25 13.26 13.52 22,840 +0.02(+0.11%)
Oct 25, 2022 13.50 13.73 13.26 13.50 15,862 +0.00(+0.00%)
Oct 24, 2022 14.00 14.00 13.09 13.50 5,916 +0.00(+0.00%)
Oct 21, 2022 13.10 13.66 13.00 13.50 8,314 +0.28(+2.08%)
Oct 20, 2022 13.50 13.62 13.00 13.22 11,742 -0.28(-2.04%)
Oct 19, 2022 14.00 14.11 13.50 13.50 17,200 -0.10(-0.74%)
Oct 18, 2022 13.50 14.06 13.15 13.60 26,998 +0.78(+6.08%)
Oct 17, 2022 12.80 13.00 12.51 12.82 14,551 -0.24(-1.88%)
Oct 14, 2022 13.59 13.59 12.76 13.06 8,739 +0.01(+0.08%)
Oct 13, 2022 12.50 13.27 12.50 13.05 7,361 +0.04(+0.35%)
Oct 12, 2022 12.86 13.77 12.80 13.01 6,311 +0.16(+1.25%)
Oct 11, 2022 13.28 14.18 12.50 12.85 18,954 -1.05(-7.55%)
Oct 10, 2022 14.02 14.35 13.15 13.90 14,064 +0.35(+2.58%)
Oct 07, 2022 15.25 15.25 13.55 13.55 24,247 -1.51(-10.06%)
Oct 06, 2022 15.50 15.75 15.00 15.06 17,884 -0.02(-0.10%)
Oct 05, 2022 15.81 15.87 15.04 15.08 10,408 -0.17(-1.11%)
Oct 04, 2022 15.50 15.50 15.10 15.25 10,582 +0.00(+0.00%)
Oct 03, 2022 15.17 15.55 14.25 15.25 9,181 +0.40(+2.73%)
Sep 30, 2022 14.11 15.95 14.11 14.85 22,336 +0.63(+4.47%)
Sep 29, 2022 14.50 15.00 14.05 14.21 13,848 -0.44(-3.00%)
Sep 28, 2022 14.20 14.77 14.00 14.65 13,091 +0.43(+2.99%)
Sep 27, 2022 14.84 15.00 14.10 14.22 8,158 +0.04(+0.25%)
Sep 26, 2022 13.66 15.48 13.59 14.19 13,547 +0.28(+2.01%)
Sep 23, 2022 14.00 15.00 13.10 13.91 24,715 -1.23(-8.12%)
Sep 22, 2022 17.06 17.25 14.11 15.14 47,485 -1.91(-11.20%)
Sep 21, 2022 18.50 18.61 16.77 17.05 13,711 -1.00(-5.51%)
Sep 20, 2022 18.04 18.38 17.70 18.05 14,341 -0.35(-1.93%)
Sep 19, 2022 18.64 19.21 18.00 18.40 23,442 -0.25(-1.31%)
Sep 16, 2022 21.00 21.00 18.55 18.64 38,566 -1.36(-6.78%)
Sep 15, 2022 20.27 21.14 19.75 20.00 28,207 +0.39(+1.96%)
Sep 14, 2022 21.00 21.00 19.57 19.61 32,935 -0.64(-3.14%)
Sep 13, 2022 19.13 21.39 19.10 20.25 106,445 +0.82(+4.25%)
Sep 12, 2022 20.00 20.21 19.12 19.43 24,636 -0.57(-2.87%)
Sep 09, 2022 19.00 20.95 19.00 20.00 30,414 +0.77(+4.00%)
Sep 08, 2022 19.50 19.64 18.77 19.23 25,611 -0.20(-1.00%)
Sep 07, 2022 19.03 19.50 18.73 19.43 17,791 +0.11(+0.57%)
Sep 06, 2022 19.14 20.00 18.77 19.32 22,973 +0.32(+1.66%)
Sep 02, 2022 19.50 19.70 18.66 19.00 24,318 -0.05(-0.26%)
Sep 01, 2022 20.00 19.85 18.50 19.05 34,045 -1.07(-5.34%)
Aug 31, 2022 20.00 21.00 19.50 20.12 33,233 +0.13(+0.65%)
Aug 30, 2022 21.36 21.40 19.55 20.00 62,876 -1.20(-5.64%)
Aug 29, 2022 22.30 22.40 20.91 21.19 34,211 -0.26(-1.24%)
Aug 26, 2022 22.11 22.70 21.18 21.45 38,374 -1.04(-4.62%)
Aug 25, 2022 23.00 23.39 22.00 22.50 35,575 -0.90(-3.85%)
Aug 24, 2022 22.00 23.75 22.00 23.39 47,738 +0.23(+1.01%)
Aug 23, 2022 24.00 23.90 22.95 23.16 31,151 +0.21(+0.94%)
Aug 22, 2022 24.65 24.85 22.68 22.95 62,965 -2.31(-9.15%)
Aug 19, 2022 26.00 26.02 24.65 25.25 55,792 -1.10(-4.16%)
Aug 18, 2022 26.75 27.00 25.95 26.35 39,350 -0.74(-2.73%)
Aug 17, 2022 26.10 28.20 25.34 27.09 61,182 +0.94(+3.59%)
Aug 16, 2022 26.90 26.95 25.75 26.15 57,677 -0.74(-2.73%)
Aug 15, 2022 28.25 28.41 26.39 26.89 78,057 -1.36(-4.83%)
Aug 12, 2022 30.50 30.50 27.50 28.25 121,278 -3.83(-11.93%)
Aug 11, 2022 32.00 33.50 31.50 32.08 108,350 +0.35(+1.10%)
Aug 10, 2022 32.00 32.99 30.23 31.73 112,487 -2.18(-6.44%)
Aug 09, 2022 33.00 38.50 31.55 33.91 436,550 +3.41(+11.18%)
Aug 08, 2022 31.00 31.00 29.00 30.50 58,094 +0.70(+2.37%)
Aug 05, 2022 30.00 30.90 28.00 29.80 71,822 -1.04(-3.39%)
Aug 04, 2022 28.66 31.00 28.62 30.84 112,831 +2.54(+8.99%)
Aug 03, 2022 26.00 28.75 26.00 28.30 76,390 +1.70(+6.37%)
Aug 02, 2022 26.39 27.40 25.38 26.60 59,251 -0.85(-3.10%)
Aug 01, 2022 25.00 27.59 24.98 27.45 67,762 +1.90(+7.46%)
Jul 29, 2022 25.75 26.00 24.76 25.55 54,358 -0.45(-1.75%)
Jul 28, 2022 25.61 26.50 24.59 26.00 70,036 +0.09(+0.37%)
Jul 27, 2022 26.00 26.62 24.50 25.91 89,461 -1.09(-4.06%)
Jul 26, 2022 27.00 27.27 25.50 27.00 152,746 +2.05(+8.22%)
Jul 25, 2022 27.77 28.62 24.25 24.95 133,695 -2.07(-7.68%)
Jul 22, 2022 30.00 30.00 26.75 27.02 138,768 -3.03(-10.07%)
Jul 21, 2022 29.00 31.50 28.50 30.05 171,284 +0.55(+1.86%)
Jul 20, 2022 28.00 30.45 28.25 29.50 101,718 +0.54(+1.85%)
Jul 19, 2022 27.82 29.24 27.51 28.96 95,371 +0.93(+3.30%)
Jul 18, 2022 27.00 30.34 27.00 28.04 190,246 +0.40(+1.45%)
Jul 15, 2022 30.00 30.16 26.75 27.64 152,315 -1.36(-4.69%)
Jul 14, 2022 31.50 31.50 28.32 29.00 194,963 -3.09(-9.62%)
Jul 13, 2022 31.55 33.25 31.05 32.09 139,066 -1.34(-4.02%)
Jul 12, 2022 34.55 34.74 32.50 33.43 219,065 -1.17(-3.40%)
Jul 11, 2022 37.50 37.85 34.00 34.60 390,823 +0.35(+1.04%)
Jul 08, 2022 36.00 37.00 34.00 34.25 281,880 -2.00(-5.52%)
Jul 07, 2022 34.46 39.95 33.51 36.25 695,157 +2.12(+6.23%)
Jul 06, 2022 32.98 35.00 32.55 34.12 354,294 +0.57(+1.70%)
Jul 05, 2022 32.00 35.00 30.50 33.55 379,944 +1.53(+4.79%)
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.