Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 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 (%)
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%)

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 San Rafael

Find A Business

or Browse Listings

Agile Therapeutics Inc (NQ: AGRX )

Historical Prices