December 15th, 2015

Agile Therap (NQ: AGRX )

2.820 USD -0.140 (-4.73%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 2.910 2.910 2.810 2.820 1,651,914 -0.14(-4.73%)
Jan 26, 2021 3.000 3.010 2.940 2.960 1,853,371 -0.04(-1.33%)
Jan 25, 2021 2.930 3.010 2.840 3.000 2,323,265 +0.06(+2.04%)
Jan 22, 2021 2.940 3.005 2.920 2.940 839,100 -0.03(-1.01%)
Jan 21, 2021 3.000 3.050 2.920 2.970 1,572,297 +0.00(+0.00%)
Jan 20, 2021 2.850 2.990 2.850 2.970 1,297,413 +0.11(+3.85%)
Jan 19, 2021 2.830 2.900 2.810 2.860 991,661 +0.05(+1.78%)
Jan 15, 2021 2.820 2.860 2.810 2.810 714,000 -0.03(-1.06%)
Jan 14, 2021 2.840 2.860 2.830 2.840 688,594 +0.00(+0.00%)
Jan 13, 2021 2.860 2.880 2.830 2.840 682,672 -0.04(-1.39%)
Jan 12, 2021 2.890 2.910 2.830 2.880 849,927 -0.02(-0.69%)
Jan 11, 2021 2.850 2.900 2.850 2.900 832,448 +0.04(+1.40%)
Jan 08, 2021 2.870 2.930 2.820 2.860 887,200 -0.03(-1.04%)
Jan 07, 2021 2.840 2.890 2.815 2.890 554,166 +0.09(+3.21%)
Jan 06, 2021 2.820 2.900 2.770 2.800 1,062,633 +0.00(+0.00%)
Jan 05, 2021 2.780 2.860 2.750 2.800 716,366 +0.01(+0.36%)
Jan 04, 2021 2.860 2.870 2.740 2.790 1,477,481 -0.08(-2.79%)
Dec 31, 2020 2.870 2.870 2.870 890,916 -0.04(-1.37%)
Dec 30, 2020 2.890 2.940 2.850 2.910 890,916 +0.03(+1.04%)
Dec 29, 2020 2.940 2.940 2.850 2.880 1,013,614 -0.06(-2.04%)
Dec 28, 2020 2.880 2.970 2.830 2.940 1,589,123 +0.03(+1.03%)
Dec 24, 2020 2.940 2.940 2.842 2.910 630,100 +0.00(+0.00%)
Dec 23, 2020 2.990 3.010 2.890 2.910 769,220 -0.06(-2.02%)
Dec 22, 2020 2.950 2.990 2.882 2.970 822,167 +0.04(+1.37%)
Dec 21, 2020 2.900 2.990 2.860 2.930 849,713 +0.03(+1.03%)
Dec 18, 2020 2.880 3.000 2.850 2.900 1,541,200 +0.03(+1.05%)
Dec 17, 2020 2.920 2.925 2.830 2.870 606,912 -0.03(-1.03%)
Dec 16, 2020 2.910 2.960 2.860 2.900 765,808 +0.01(+0.35%)
Dec 15, 2020 2.960 2.990 2.890 2.890 550,766 -0.07(-2.36%)
Dec 14, 2020 2.950 3.010 2.870 2.960 1,139,638 +0.05(+1.72%)
Dec 11, 2020 2.960 2.980 2.890 2.910 402,000 -0.04(-1.36%)
Dec 10, 2020 2.880 3.020 2.830 2.950 1,345,607 +0.06(+2.08%)
Dec 09, 2020 2.970 3.000 2.860 2.890 1,047,349 -0.06(-2.03%)
Dec 08, 2020 3.000 3.020 2.890 2.950 1,158,827 -0.05(-1.67%)
Dec 07, 2020 3.120 3.140 2.860 3.000 1,872,763 +0.00(+0.00%)
Dec 04, 2020 2.900 3.087 2.880 3.000 2,018,100 +0.12(+4.17%)
Dec 03, 2020 2.800 2.900 2.780 2.880 765,094 +0.09(+3.23%)
Dec 02, 2020 2.760 2.820 2.700 2.790 618,600 +0.04(+1.45%)
Dec 01, 2020 2.830 2.860 2.740 2.750 738,484 -0.07(-2.48%)
Nov 30, 2020 2.760 2.830 2.710 2.820 1,564,297 +0.08(+2.92%)
Nov 27, 2020 2.770 2.835 2.700 2.740 874,600 -0.04(-1.44%)
Nov 25, 2020 2.830 2.880 2.740 2.780 1,086,700 -0.04(-1.42%)
Nov 24, 2020 2.740 2.830 2.680 2.820 1,360,609 +0.10(+3.68%)
Nov 23, 2020 2.800 2.810 2.710 2.720 1,563,321 -0.11(-3.89%)
Nov 20, 2020 2.820 2.880 2.800 2.830 663,000 -0.03(-1.05%)
Nov 19, 2020 2.850 2.900 2.810 2.860 738,866 +0.02(+0.70%)
Nov 18, 2020 2.890 2.940 2.840 2.840 1,118,409 -0.09(-3.07%)
Nov 17, 2020 2.920 2.960 2.890 2.930 419,307 +0.00(+0.00%)
Nov 16, 2020 2.900 2.970 2.860 2.930 789,394 +0.06(+2.09%)
Nov 13, 2020 2.920 2.940 2.800 2.870 1,165,200 -0.05(-1.71%)
Nov 12, 2020 2.920 2.950 2.900 2.920 785,568 +0.00(+0.00%)
Nov 11, 2020 2.920 2.970 2.880 2.920 603,064 +0.01(+0.34%)
Nov 10, 2020 2.930 2.930 2.790 2.910 739,904 +0.02(+0.69%)
Nov 09, 2020 2.920 3.050 2.880 2.890 1,018,695 -0.03(-1.03%)
Nov 06, 2020 2.970 2.970 2.850 2.920 479,300 -0.05(-1.68%)
Nov 05, 2020 2.960 3.020 2.920 2.970 420,085 +0.00(+0.00%)
Nov 04, 2020 2.920 3.010 2.910 2.970 482,927 +0.02(+0.68%)
Nov 03, 2020 2.920 3.020 2.890 2.950 741,165 +0.07(+2.43%)
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.