Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agile Therapeutics Inc
(NQ:
AGRX
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
1240
1240
1120
1160
195
-70.00(-5.69%)
Dec 28, 2018
1120
1270
1106
1230
118
+2.00(+0.16%)
Dec 27, 2018
1260
1300
1180
1228
128
-32.00(-2.54%)
Dec 26, 2018
1140
1360
1106
1260
151
+120.00(+10.53%)
Dec 24, 2018
1160
1200
1100
1140
73
-40.00(-3.39%)
Dec 21, 2018
1200
1260
1100
1180
220
-40.00(-3.28%)
Dec 20, 2018
1200
1260
1180
1220
122
-44.40(-3.51%)
Dec 19, 2018
1187
1379
1160
1264
285
+104.40(+9.00%)
Dec 18, 2018
1280
1300
1060
1160
366
-140.00(-10.77%)
Dec 17, 2018
1440
1500
1100
1300
363
-180.00(-12.16%)
Dec 14, 2018
1650
1700
1440
1480
323
-164.80(-10.02%)
Dec 13, 2018
1624
1740
1600
1645
144
-13.00(-0.78%)
Dec 12, 2018
1584
1660
1584
1658
79
+57.80(+3.61%)
Dec 11, 2018
1640
1660
1598
1600
86
-8.80(-0.55%)
Dec 10, 2018
1600
1640
1573
1609
83
+8.80(+0.55%)
Dec 07, 2018
1620
1680
1600
1600
92
+20.00(+1.27%)
Dec 06, 2018
1620
1700
1560
1580
181
-50.00(-3.07%)
Dec 04, 2018
1712
1734
1550
1630
205
-50.00(-2.98%)
Dec 03, 2018
1735
1735
1642
1680
148
-54.00(-3.11%)
Nov 30, 2018
1788
1790
1630
1734
315
+28.00(+1.64%)
Nov 29, 2018
1670
1740
1560
1706
423
+86.00(+5.31%)
Nov 28, 2018
1580
1640
1520
1620
274
+22.60(+1.41%)
Nov 27, 2018
1624
1640
1540
1597
230
-42.60(-2.60%)
Nov 26, 2018
1720
1760
1620
1640
216
-80.00(-4.65%)
Nov 23, 2018
1800
1820
1700
1720
106
-79.80(-4.43%)
Nov 21, 2018
1800
1800
1800
0
+29.80(+1.68%)
Nov 20, 2018
1717
1840
1655
1770
372
+56.00(+3.27%)
Nov 19, 2018
1700
1760
1700
1714
188
+4.00(+0.23%)
Nov 16, 2018
1642
1750
1638
1710
165
+23.00(+1.36%)
Nov 15, 2018
1760
1800
1600
1687
362
-33.00(-1.92%)
Nov 14, 2018
1900
1900
1700
1720
299
-120.00(-6.52%)
Nov 13, 2018
1800
1940
1760
1840
311
+20.00(+1.10%)
Nov 12, 2018
1960
2040
1800
1820
317
-180.00(-9.00%)
Nov 09, 2018
1880
2140
1880
2000
641
+80.00(+4.17%)
Nov 08, 2018
1780
1940
1780
1920
327
+130.00(+7.26%)
Nov 07, 2018
1900
1960
1727
1790
397
-134.40(-6.98%)
Nov 06, 2018
2020
2040
1820
1924
922
-115.60(-5.67%)
Nov 05, 2018
2020
2280
2000
2040
1,152
-60.00(-2.86%)
Nov 02, 2018
1890
2340
1890
2100
3,615
+260.00(+14.13%)
Nov 01, 2018
1680
2040
1680
1840
2,368
+160.00(+9.52%)
Oct 31, 2018
1720
1740
1580
1680
902
-40.00(-2.33%)
Oct 30, 2018
1460
1818
1440
1720
2,579
+265.60(+18.26%)
Oct 29, 2018
1540
1580
1440
1454
802
-105.60(-6.77%)
Oct 26, 2018
1500
1580
1420
1560
817
+20.00(+1.30%)
Oct 25, 2018
1480
1560
1400
1540
957
+14.40(+0.94%)
Oct 24, 2018
1740
1760
1445
1526
1,157
-74.40(-4.65%)
Oct 23, 2018
1440
1700
1300
1600
1,721
-20.00(-1.23%)
Oct 22, 2018
1908
1908
1580
1620
1,847
-290.00(-15.18%)
Oct 19, 2018
1646
1940
1580
1910
2,782
+230.00(+13.69%)
Oct 18, 2018
1680
1780
1560
1680
1,332
-100.00(-5.62%)
Oct 17, 2018
2000
2000
1700
1780
2,118
-180.00(-9.18%)
Oct 16, 2018
2000
2600
1900
1960
9,076
+60.00(+3.16%)
Oct 15, 2018
1480
2400
1460
1900
17,842
+420.00(+28.38%)
Oct 12, 2018
1200
1560
1160
1480
3,865
+260.00(+21.31%)
Oct 11, 2018
1260
1280
1020
1220
1,632
-100.00(-7.58%)
Oct 10, 2018
1360
1400
1220
1320
2,600
-100.00(-7.04%)
Oct 09, 2018
1840
2200
1360
1420
29,370
+496.20(+53.71%)
Oct 08, 2018
901.40
1280
780.00
923.80
7,532
+143.80(+18.44%)
Oct 05, 2018
762.00
800.00
730.00
780.00
748
+0.20(+0.03%)
Oct 04, 2018
821.00
878.00
740.40
779.80
834
-160.20(-17.04%)
Oct 03, 2018
700.00
980.00
680.00
940.00
3,238
+226.00(+31.65%)
Oct 02, 2018
720.00
740.00
660.00
714.00
803
-6.00(-0.83%)
Oct 01, 2018
740.00
780.00
700.00
720.00
771
-20.00(-2.70%)
Sep 28, 2018
760.00
760.00
700.00
740.00
328
-16.20(-2.14%)
Sep 27, 2018
794.80
794.80
704.00
756.20
743
-23.80(-3.05%)
Sep 26, 2018
800.00
820.00
700.00
780.00
1,505
+0.00(+0.00%)
Sep 25, 2018
700.00
920.00
640.00
780.00
2,611
+100.60(+14.81%)
Sep 24, 2018
673.00
730.00
666.80
679.40
723
-0.60(-0.09%)
Sep 21, 2018
720.00
720.00
680.00
680.00
346
-29.80(-4.20%)
Sep 20, 2018
685.00
720.00
660.00
709.80
514
+37.60(+5.59%)
Sep 19, 2018
700.00
730.00
660.00
672.20
739
-60.20(-8.22%)
Sep 18, 2018
760.00
760.00
647.20
732.40
1,275
-7.60(-1.03%)
Sep 17, 2018
700.00
840.00
680.00
740.00
1,203
+20.00(+2.78%)
Sep 14, 2018
960.00
1000
680.00
720.00
2,896
-260.00(-26.53%)
Sep 13, 2018
1080
1140
960.00
980.00
1,742
-120.00(-10.91%)
Sep 12, 2018
1120
1296
1000
1100
5,066
-240.00(-17.91%)
Sep 11, 2018
1200
1840
900.00
1340
26,319
+720.00(+116.13%)
Sep 10, 2018
600.00
640.00
540.00
620.00
834
+20.00(+3.33%)
Sep 07, 2018
590.00
660.00
552.00
600.00
669
+20.40(+3.52%)
Sep 06, 2018
570.00
600.00
550.80
579.60
136
+30.60(+5.57%)
Sep 05, 2018
559.60
559.60
540.00
549.00
105
+9.00(+1.67%)
Sep 04, 2018
600.00
600.00
538.80
540.00
165
-46.00(-7.85%)
Aug 31, 2018
586.00
586.00
586.00
0
+35.00(+6.35%)
Aug 30, 2018
540.00
559.00
540.00
551.00
50
+11.00(+2.04%)
Aug 29, 2018
520.00
540.00
510.60
540.00
85
+24.00(+4.65%)
Aug 28, 2018
540.00
560.00
508.00
516.00
104
-8.00(-1.53%)
Aug 27, 2018
550.00
579.80
524.00
524.00
173
-36.00(-6.43%)
Aug 24, 2018
580.00
580.00
520.00
560.00
180
+26.00(+4.87%)
Aug 23, 2018
520.00
607.20
519.60
534.00
1,049
+23.00(+4.50%)
Aug 22, 2018
504.40
539.80
504.00
511.00
72
+6.60(+1.31%)
Aug 21, 2018
510.00
510.20
504.00
504.40
112
-2.40(-0.47%)
Aug 20, 2018
510.00
510.00
501.40
506.80
33
-3.20(-0.63%)
Aug 17, 2018
540.00
540.00
500.00
510.00
52
-30.00(-5.56%)
Aug 16, 2018
540.00
540.00
500.00
540.00
119
+27.60(+5.39%)
Aug 15, 2018
540.00
549.60
490.00
512.40
122
-20.20(-3.79%)
Aug 14, 2018
520.00
540.00
496.00
532.60
187
+32.60(+6.52%)
Aug 13, 2018
520.00
520.00
460.00
500.00
516
+0.00(+0.00%)
Aug 10, 2018
560.00
560.00
500.00
500.00
189
-30.20(-5.70%)
Aug 09, 2018
538.00
568.00
519.00
530.20
162
-29.80(-5.32%)
Aug 08, 2018
560.00
578.00
538.20
560.00
237
+20.00(+3.70%)
Aug 07, 2018
540.00
580.00
540.00
540.00
145
-20.00(-3.57%)
Aug 06, 2018
600.00
600.00
540.00
560.00
239
-22.00(-3.78%)
Aug 03, 2018
542.00
590.00
540.00
582.00
211
+46.00(+8.58%)
Aug 02, 2018
579.80
580.00
526.00
536.00
181
-24.00(-4.29%)
Aug 01, 2018
600.00
600.00
560.00
560.00
144
-26.00(-4.44%)
Jul 31, 2018
580.00
620.00
548.20
586.00
308
+26.00(+4.64%)
Jul 30, 2018
600.00
600.00
548.00
560.00
179
-30.00(-5.08%)
Jul 27, 2018
628.00
652.00
560.00
590.00
223
-9.05(-1.51%)
Jul 26, 2018
600.00
618.40
563.60
599.05
233
+19.05(+3.28%)
Jul 25, 2018
716.00
718.00
540.00
580.00
1,102
-340.20(-36.97%)
Jul 24, 2018
950.00
950.00
900.00
920.20
298
-16.65(-1.78%)
Jul 23, 2018
980.00
1000
960.00
936.85
63
-33.35(-3.44%)
Jul 20, 2018
1000
1020
806.00
970.20
570
-49.80(-4.88%)
Jul 19, 2018
1020
1057
970.00
1020
220
-10.00(-0.97%)
Jul 18, 2018
962.00
1140
962.00
1030
728
+61.40(+6.34%)
Jul 17, 2018
1008
1024
933.60
968.60
299
-55.20(-5.39%)
Jul 16, 2018
1080
1080
1002
1024
97
-56.00(-5.19%)
Jul 13, 2018
1134
1134
1070
1080
96
-22.20(-2.01%)
Jul 12, 2018
1140
1140
1052
1102
95
+21.60(+2.00%)
Jul 11, 2018
1121
1160
1080
1080
71
-40.00(-3.57%)
Jul 10, 2018
1160
1160
1120
1120
74
-19.60(-1.72%)
Jul 09, 2018
1160
1160
1100
1140
134
+20.00(+1.79%)
Jul 06, 2018
1100
1160
1090
1120
94
+30.00(+2.75%)
Jul 05, 2018
1120
1120
1000
1090
227
+30.00(+2.83%)
Jul 03, 2018
1060
1060
1060
0
+98.60(+10.26%)
Jul 02, 2018
980.00
980.00
880.00
961.40
140
-26.60(-2.69%)
Jun 29, 2018
1084
1084
982.80
988.00
267
-72.00(-6.79%)
Jun 28, 2018
1107
1110
1000
1060
368
-38.93(-3.54%)
Jun 27, 2018
1160
1160
1080
1099
137
-21.67(-1.93%)
Jun 26, 2018
1080
1140
1080
1121
109
+31.40(+2.88%)
Jun 25, 2018
1132
1145
1061
1089
183
-50.80(-4.46%)
Jun 22, 2018
1180
1180
1121
1140
148
-20.00(-1.72%)
Jun 21, 2018
1174
1190
1154
1160
167
+6.40(+0.55%)
Jun 20, 2018
1140
1195
1140
1154
149
-2.40(-0.21%)
Jun 19, 2018
1107
1180
1080
1156
171
+16.00(+1.40%)
Jun 18, 2018
1160
1220
1121
1140
196
-3.00(-0.26%)
Jun 15, 2018
1168
1120
1143
250
-25.00(-2.14%)
Jun 14, 2018
1200
1216
1160
1168
287
-47.60(-3.92%)
Jun 13, 2018
1300
1359
1190
1216
615
-88.40(-6.78%)
Jun 12, 2018
1177
1440
1177
1304
1,554
+120.00(+10.14%)
Jun 11, 2018
1220
1240
1170
1184
206
-37.80(-3.09%)
Jun 08, 2018
1196
1256
1170
1222
324
+28.00(+2.35%)
Jun 07, 2018
1220
1240
1144
1194
202
-21.20(-1.74%)
Jun 06, 2018
1230
1290
1180
1215
553
-3.80(-0.31%)
Jun 05, 2018
1146
1239
1127
1219
597
+94.80(+8.43%)
Jun 04, 2018
1150
1150
1120
1124
270
+2.00(+0.18%)
Jun 01, 2018
1151
1154
1102
1122
257
+2.00(+0.18%)
May 31, 2018
1120
1180
1102
1120
231
+0.00(+0.00%)
May 30, 2018
1080
1160
1080
1120
316
+50.00(+4.67%)
May 29, 2018
1200
1200
1060
1070
560
-110.00(-9.32%)
May 25, 2018
1180
1180
1180
0
-50.00(-4.07%)
May 24, 2018
1261
1261
1203
1230
480
+0.00(+0.00%)
May 23, 2018
1320
1354
1224
1230
552
-90.00(-6.82%)
May 22, 2018
1400
1400
1240
1320
1,003
-59.80(-4.33%)
May 21, 2018
1580
1580
1320
1380
1,716
-0.20(-0.01%)
May 18, 2018
2040
2040
1160
1380
5,268
-3620.00(-72.40%)
May 17, 2018
5180
5180
4840
5000
135
-240.00(-4.58%)
May 16, 2018
5300
5790
5240
5240
21
-80.00(-1.50%)
May 15, 2018
5298
5380
5160
5320
69
+0.00(+0.00%)
May 14, 2018
5380
5542
5200
5320
52
-40.00(-0.75%)
May 11, 2018
5380
5760
5180
5360
184
-20.20(-0.38%)
May 10, 2018
5560
5637
5380
5380
33
-159.80(-2.88%)
May 09, 2018
5660
5680
5460
5540
56
-120.20(-2.12%)
May 08, 2018
5760
5840
5620
5660
40
-139.80(-2.41%)
May 07, 2018
5440
5900
5440
5800
72
+360.00(+6.62%)
May 04, 2018
5340
5460
5180
5440
67
+40.00(+0.74%)
May 03, 2018
5860
5940
5240
5400
53
-360.00(-6.25%)
May 02, 2018
5820
5980
5760
5760
22
-80.00(-1.37%)
May 01, 2018
5640
5900
5640
5840
27
+180.00(+3.18%)
Apr 30, 2018
5680
5780
5560
5660
28
+20.00(+0.35%)
Apr 27, 2018
5580
5700
5540
5640
4
+80.00(+1.44%)
Apr 26, 2018
5680
5700
5500
5560
48
-100.00(-1.77%)
Apr 25, 2018
5780
5800
5600
5660
28
-120.00(-2.08%)
Apr 24, 2018
5420
6000
5360
5780
102
+360.00(+6.64%)
Apr 23, 2018
5460
5540
5240
5420
29
-40.00(-0.73%)
Apr 20, 2018
5800
5820
5440
5460
46
-340.00(-5.86%)
Apr 19, 2018
5740
5820
5700
5800
30
+80.00(+1.40%)
Apr 18, 2018
5720
5821
5679
5720
29
+0.00(+0.00%)
Apr 17, 2018
5800
5940
5660
5720
28
-100.00(-1.72%)
Apr 16, 2018
5900
5900
5700
5820
52
-80.00(-1.36%)
Apr 13, 2018
5760
5920
5760
5900
32
+60.00(+1.03%)
Apr 12, 2018
5840
5940
5620
5840
21
+0.00(+0.00%)
Apr 11, 2018
5820
5950
5800
5840
31
-20.00(-0.34%)
Apr 10, 2018
5560
5860
5400
5860
45
+360.00(+6.55%)
Apr 09, 2018
5400
5612
5400
5500
30
+160.00(+3.00%)
Apr 06, 2018
5500
5600
5330
5340
66
-180.00(-3.26%)
Apr 05, 2018
5780
5872
5500
5520
59
-220.00(-3.83%)
Apr 04, 2018
5400
5840
5400
5740
37
+320.00(+5.90%)
Apr 03, 2018
5060
5460
5060
5420
47
+360.00(+7.11%)
Apr 02, 2018
5200
5310
4879
5060
93
-80.00(-1.56%)
Mar 29, 2018
5140
5140
5140
0
+300.00(+6.20%)
Mar 28, 2018
5480
5480
4800
4840
61
-500.00(-9.36%)
Mar 27, 2018
5380
5420
5000
5340
64
-60.00(-1.11%)
Mar 26, 2018
5820
5940
5200
5400
93
-340.00(-5.92%)
Mar 23, 2018
5880
5900
5580
5740
36
-120.00(-2.05%)
Mar 22, 2018
5700
6028
5680
5860
41
+60.00(+1.03%)
Mar 21, 2018
5700
5940
5400
5800
267
+80.00(+1.40%)
Mar 20, 2018
5920
5940
5500
5720
66
-120.00(-2.05%)
Mar 19, 2018
6080
6340
5800
5840
71
-220.00(-3.63%)
Mar 16, 2018
6400
6478
6000
6060
123
-320.00(-5.02%)
Mar 15, 2018
6760
6878
6340
6380
70
-360.00(-5.34%)
Mar 14, 2018
6680
7120
6652
6740
69
-140.00(-2.03%)
Mar 13, 2018
7340
7440
6621
6880
117
-400.00(-5.49%)
Mar 12, 2018
7440
7640
7220
7280
66
-120.00(-1.62%)
Mar 09, 2018
7640
7640
7320
7400
65
-200.00(-2.63%)
Mar 08, 2018
7580
7840
7560
7600
36
+40.00(+0.53%)
Mar 07, 2018
7360
7780
7360
7560
38
+160.00(+2.16%)
Mar 06, 2018
7720
7780
7360
7400
31
-260.00(-3.39%)
Mar 05, 2018
7420
7740
7320
7660
37
+240.00(+3.23%)
Mar 02, 2018
7180
7640
7080
7420
45
+200.00(+2.77%)
Mar 01, 2018
7240
7270
7069
7220
22
-40.00(-0.55%)
Feb 28, 2018
7340
7398
7180
7260
11
-40.00(-0.55%)
Feb 27, 2018
7500
7560
7260
7300
29
-200.00(-2.67%)
Feb 26, 2018
7320
7600
7320
7500
26
+200.00(+2.74%)
Feb 23, 2018
7380
7500
7100
7300
22
-40.00(-0.54%)
Feb 22, 2018
7200
7400
7060
7340
53
+140.00(+1.94%)
Feb 21, 2018
7180
7400
7180
7200
34
+40.00(+0.56%)
Feb 20, 2018
7400
7580
7120
7160
28
-220.00(-2.98%)
Feb 16, 2018
7380
7380
7380
0
+80.00(+1.10%)
Feb 15, 2018
7480
7618
7060
7300
51
-100.00(-1.35%)
Feb 14, 2018
6840
7720
6680
7400
169
+520.00(+7.56%)
Feb 13, 2018
6780
6900
6720
6880
32
+80.00(+1.18%)
Feb 12, 2018
6820
6980
6700
6800
46
+0.00(+0.00%)
Feb 09, 2018
6540
6920
6440
6800
119
+260.00(+3.98%)
Feb 08, 2018
6460
6600
6420
6540
50
-40.00(-0.61%)
Feb 07, 2018
6460
6460
6460
6580
33
+80.00(+1.23%)
Feb 06, 2018
6280
6600
6020
6500
94
+120.00(+1.88%)
Feb 05, 2018
6520
6540
6300
6380
82
-160.00(-2.45%)
Feb 02, 2018
6460
6640
6440
6540
60
+20.00(+0.31%)
Feb 01, 2018
6540
6660
6442
6520
43
-40.00(-0.61%)
Jan 31, 2018
6600
6700
6480
6560
67
+20.00(+0.31%)
Jan 30, 2018
6600
6760
6569
6540
66
-180.00(-2.68%)
Jan 29, 2018
6720
6910
6500
6720
95
-60.00(-0.88%)
Jan 26, 2018
6640
6860
6555
6780
49
+140.00(+2.11%)
Jan 25, 2018
6940
6940
6580
6640
111
-280.00(-4.05%)
Jan 24, 2018
7020
7060
6500
6920
187
-70.00(-1.00%)
Jan 23, 2018
7000
7040
6800
6990
107
-10.00(-0.14%)
Jan 22, 2018
7060
7300
6920
7000
111
-80.00(-1.13%)
Jan 19, 2018
6940
7300
6720
7080
134
+140.00(+2.02%)
Jan 18, 2018
6600
7000
6460
6940
157
+300.00(+4.52%)
Jan 17, 2018
7060
7280
6460
6640
279
-340.00(-4.87%)
Jan 16, 2018
6620
7080
6462
6980
256
+420.00(+6.40%)
Jan 12, 2018
6560
6560
6560
0
+120.00(+1.86%)
Jan 11, 2018
6220
6560
6074
6440
172
+320.00(+5.23%)
Jan 10, 2018
6240
6340
6000
6120
173
-120.00(-1.92%)
Jan 09, 2018
5600
6900
5600
6240
840
+620.00(+11.03%)
Jan 08, 2018
5720
5820
5560
5620
172
-60.00(-1.06%)
Jan 05, 2018
5620
5720
5500
5680
126
+60.00(+1.07%)
Jan 04, 2018
5840
5898
5500
5620
132
-140.00(-2.43%)
Jan 03, 2018
5520
5880
5520
5760
150
+220.00(+3.97%)
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
.