Agile Therapeutics Inc (NQ: AGRX )

0.8082 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.8199 0.8480 0.7800 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%)
Jan 02, 2024 1.940 1.975 1.840 1.840 66,461 -0.11(-5.64%)
Dec 29, 2023 1.930 1.970 1.850 1.950 55,562 +0.03(+1.56%)
Dec 28, 2023 1.960 2.000 1.810 1.920 112,009 +0.00(+0.00%)
Dec 27, 2023 1.970 1.970 1.870 1.920 38,112 +0.04(+2.13%)
Dec 26, 2023 2.030 2.030 1.850 1.880 74,942 -0.07(-3.59%)
Dec 22, 2023 2.010 2.070 1.920 1.950 89,505 -0.06(-2.99%)
Dec 21, 2023 2.040 2.095 1.960 2.010 85,319 +0.00(+0.00%)
Dec 20, 2023 2.030 2.170 1.990 2.010 107,322 -0.09(-4.29%)
Dec 19, 2023 2.090 2.190 2.020 2.100 50,728 +0.05(+2.44%)
Dec 18, 2023 2.030 2.090 2.000 2.050 36,009 +0.03(+1.49%)
Dec 15, 2023 2.200 2.200 2.000 2.020 65,605 -0.05(-2.42%)
Dec 14, 2023 2.150 2.200 2.020 2.070 58,507 -0.05(-2.36%)
Dec 13, 2023 2.140 2.140 2.000 2.120 39,614 +0.08(+3.92%)
Dec 12, 2023 2.190 2.190 1.937 2.040 68,841 -0.15(-6.85%)
Dec 11, 2023 2.320 2.320 2.110 2.190 54,096 -0.11(-4.78%)
Dec 08, 2023 2.350 2.415 2.250 2.300 33,035 -0.05(-2.13%)
Dec 07, 2023 2.320 2.399 2.250 2.350 35,522 +0.05(+2.17%)
Dec 06, 2023 2.590 2.600 2.220 2.300 60,411 +0.10(+4.55%)
Dec 05, 2023 2.300 2.578 2.145 2.200 89,231 -0.27(-10.93%)
Dec 04, 2023 2.170 2.606 2.100 2.470 203,802 +0.31(+14.35%)
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.