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 (%)
May 29, 2020
5920
6020
5520
5640
761
-160.00(-2.76%)
May 28, 2020
6300
6580
5740
5800
1,753
-580.00(-9.09%)
May 27, 2020
5800
6440
5640
6380
1,886
+600.00(+10.38%)
May 26, 2020
5780
5900
5660
5780
859
+60.00(+1.05%)
May 22, 2020
5700
5740
5540
5720
446
+40.00(+0.70%)
May 21, 2020
5760
5800
5560
5680
579
-40.00(-0.70%)
May 20, 2020
5760
5820
5480
5720
756
+60.00(+1.06%)
May 19, 2020
5640
5880
5620
5660
809
-20.00(-0.35%)
May 18, 2020
5280
5780
5220
5680
1,177
+500.00(+9.65%)
May 15, 2020
5180
5560
5140
5180
869
-140.00(-2.63%)
May 14, 2020
5380
5480
5140
5320
609
-120.00(-2.21%)
May 13, 2020
5700
5780
5120
5440
854
-60.00(-1.09%)
May 12, 2020
5840
5860
5460
5500
963
-200.00(-3.51%)
May 11, 2020
5360
5900
5320
5700
1,340
+520.00(+10.04%)
May 08, 2020
4920
5299
4840
5180
992
+300.00(+6.15%)
May 07, 2020
4800
4960
4640
4880
1,126
-40.00(-0.81%)
May 06, 2020
5080
5300
4280
4920
2,796
-740.00(-13.07%)
May 05, 2020
5720
5940
5420
5660
2,177
+140.00(+2.54%)
May 04, 2020
6000
6700
5320
5520
4,393
-20.00(-0.36%)
May 01, 2020
4920
5900
4820
5540
3,425
+700.00(+14.46%)
Apr 30, 2020
5180
5180
4800
4840
710
-220.00(-4.35%)
Apr 29, 2020
5240
5280
5000
5060
824
+0.00(+0.00%)
Apr 28, 2020
4940
5100
4740
5060
706
+280.00(+5.86%)
Apr 27, 2020
4660
5100
4600
4780
1,118
+180.00(+3.91%)
Apr 24, 2020
4520
4640
4314
4600
582
+140.00(+3.14%)
Apr 23, 2020
4380
4580
4300
4460
624
+80.00(+1.83%)
Apr 22, 2020
4320
4440
4200
4380
495
+180.00(+4.29%)
Apr 21, 2020
4320
4430
4130
4200
712
-160.00(-3.67%)
Apr 20, 2020
4460
4540
4260
4360
782
-100.00(-2.24%)
Apr 17, 2020
4500
4540
4220
4460
599
+0.00(+0.00%)
Apr 16, 2020
4520
4560
4220
4460
546
-40.00(-0.89%)
Apr 15, 2020
4560
4580
4140
4500
839
-140.00(-3.02%)
Apr 14, 2020
4860
5140
4520
4640
1,205
-100.00(-2.11%)
Apr 13, 2020
4520
4780
4220
4740
1,000
+380.00(+8.72%)
Apr 09, 2020
3940
4400
3740
4360
1,383
+560.00(+14.74%)
Apr 08, 2020
3700
3840
3640
3800
701
+180.00(+4.97%)
Apr 07, 2020
3840
3860
3580
3620
847
-160.00(-4.23%)
Apr 06, 2020
3880
3940
3640
3780
597
+80.00(+2.16%)
Apr 03, 2020
3680
3760
3500
3700
507
+20.00(+0.54%)
Apr 02, 2020
3780
3880
3620
3680
492
-40.00(-1.08%)
Apr 01, 2020
3700
3880
3600
3720
430
+0.00(+0.00%)
Mar 31, 2020
4320
4460
3700
3720
1,104
-580.00(-13.49%)
Mar 30, 2020
4100
4500
3980
4300
873
+200.00(+4.88%)
Mar 27, 2020
3900
4100
3720
4100
744
+80.00(+1.99%)
Mar 26, 2020
3920
4180
3880
4020
1,028
+160.00(+4.15%)
Mar 25, 2020
3840
4000
3500
3860
1,180
+100.00(+2.66%)
Mar 24, 2020
3360
3800
3260
3760
2,169
+600.00(+18.99%)
Mar 23, 2020
3240
3380
2900
3160
1,188
-80.00(-2.47%)
Mar 20, 2020
3300
3340
3120
3240
901
+0.00(+0.00%)
Mar 19, 2020
3240
3520
3160
3240
902
-100.00(-2.99%)
Mar 18, 2020
3340
3620
3200
3340
993
-220.00(-6.18%)
Mar 17, 2020
3520
3700
3140
3560
1,272
+220.00(+6.59%)
Mar 16, 2020
3300
3740
3040
3340
1,644
-580.00(-14.80%)
Mar 13, 2020
3500
3920
2900
3920
2,951
+560.00(+16.67%)
Mar 12, 2020
2980
3600
2700
3360
1,705
-520.00(-13.40%)
Mar 11, 2020
4180
4300
3640
3880
1,884
-340.00(-8.06%)
Mar 10, 2020
4540
4580
4220
4220
1,027
-140.00(-3.21%)
Mar 09, 2020
4800
4800
4100
4360
1,966
-760.00(-14.84%)
Mar 06, 2020
4800
5900
4690
5120
4,579
+480.00(+10.34%)
Mar 05, 2020
4580
5080
4560
4640
1,782
-40.00(-0.85%)
Mar 04, 2020
4780
4860
4220
4680
2,575
+40.00(+0.86%)
Mar 03, 2020
5140
5200
4600
4640
2,213
-440.00(-8.66%)
Mar 02, 2020
5380
5400
4900
5080
1,396
-270.00(-5.05%)
Feb 28, 2020
5000
5640
4900
5350
1,865
-130.00(-2.37%)
Feb 27, 2020
6000
6000
4880
5480
3,869
-800.00(-12.74%)
Feb 26, 2020
6180
6620
6020
6280
3,882
+240.00(+3.97%)
Feb 25, 2020
6160
6360
6000
6040
1,939
-60.00(-0.98%)
Feb 24, 2020
6000
6360
5960
6100
1,870
-90.00(-1.45%)
Feb 21, 2020
6160
6480
6060
6190
4,420
-970.00(-13.55%)
Feb 20, 2020
7260
7260
6740
7160
2,451
-160.00(-2.19%)
Feb 19, 2020
8000
8000
6600
7320
3,678
-560.00(-7.11%)
Feb 18, 2020
8000
8600
7480
7880
6,457
-260.00(-3.19%)
Feb 14, 2020
8360
8480
7140
8140
3,459
-120.00(-1.45%)
Feb 13, 2020
8680
8700
5440
8260
6,728
-380.00(-4.40%)
Feb 12, 2020
9300
9540
8400
8640
3,731
-160.00(-1.82%)
Feb 11, 2020
8640
9280
8300
8800
3,902
+780.00(+9.73%)
Feb 10, 2020
8100
8320
7920
8020
1,854
+160.00(+2.04%)
Feb 07, 2020
7400
8060
7240
7860
1,669
+480.00(+6.50%)
Feb 06, 2020
7200
7500
7060
7380
759
+200.00(+2.79%)
Feb 05, 2020
7340
7500
7020
7180
1,076
-300.00(-4.01%)
Feb 04, 2020
7600
7620
7080
7480
1,190
+40.00(+0.54%)
Feb 03, 2020
7340
7760
7300
7440
951
+40.00(+0.54%)
Jan 31, 2020
7600
7601
6720
7400
1,123
-320.00(-4.15%)
Jan 30, 2020
7600
7880
7200
7720
1,306
+40.00(+0.52%)
Jan 29, 2020
8200
8400
7380
7680
3,116
-160.00(-2.04%)
Jan 28, 2020
7000
7920
6840
7840
2,768
+1020.00(+14.96%)
Jan 27, 2020
6640
7100
6420
6820
1,516
+120.00(+1.79%)
Jan 24, 2020
6280
7160
6280
6700
3,254
+540.00(+8.77%)
Jan 23, 2020
5900
6180
5600
6160
2,082
+500.00(+8.83%)
Jan 22, 2020
5580
5800
5400
5660
954
+80.00(+1.43%)
Jan 21, 2020
5660
5840
5340
5580
1,152
-60.00(-1.06%)
Jan 17, 2020
5860
5860
5640
5640
880
-220.00(-3.75%)
Jan 16, 2020
5760
5980
5640
5860
967
+180.00(+3.17%)
Jan 15, 2020
6000
6060
5600
5680
1,300
-420.00(-6.89%)
Jan 14, 2020
5920
6160
5800
6100
802
+220.00(+3.74%)
Jan 13, 2020
5940
6040
5740
5880
935
-20.00(-0.34%)
Jan 10, 2020
6000
6020
5740
5900
843
-40.00(-0.67%)
Jan 09, 2020
6040
6200
5740
5940
1,150
+100.00(+1.71%)
Jan 08, 2020
5620
5940
5600
5840
735
+120.00(+2.10%)
Jan 07, 2020
5700
5800
5480
5720
768
+20.00(+0.35%)
Jan 06, 2020
5740
6240
5620
5700
1,740
-100.00(-1.72%)
Jan 03, 2020
5660
5880
5500
5800
1,152
-140.00(-2.36%)
Jan 02, 2020
5120
6000
5000
5940
3,372
+940.00(+18.80%)
Dec 31, 2019
4900
5160
4900
5000
727
+80.00(+1.63%)
Dec 30, 2019
4680
5100
4520
4920
779
+60.00(+1.23%)
Dec 27, 2019
4900
4960
4440
4860
1,008
-120.00(-2.41%)
Dec 26, 2019
5280
5300
4860
4980
1,093
-240.00(-4.60%)
Dec 24, 2019
5420
5460
4260
5220
1,996
-140.00(-2.61%)
Dec 23, 2019
5120
5400
5000
5360
2,560
+360.00(+7.20%)
Dec 20, 2019
4700
5000
4640
5000
1,726
+400.00(+8.70%)
Dec 19, 2019
4300
4680
4240
4600
1,809
+300.00(+6.98%)
Dec 18, 2019
4260
4300
4100
4300
483
+40.00(+0.94%)
Dec 17, 2019
4300
4300
4180
4260
544
+20.00(+0.47%)
Dec 16, 2019
4200
4320
4100
4240
924
+100.00(+2.42%)
Dec 13, 2019
4080
4140
4000
4140
1,086
+100.00(+2.48%)
Dec 12, 2019
4000
4060
3800
4040
595
+60.00(+1.51%)
Dec 11, 2019
4000
4060
3900
3980
441
-20.00(-0.50%)
Dec 10, 2019
4080
4080
3960
4000
566
+20.00(+0.50%)
Dec 09, 2019
4120
4160
3980
3980
570
-140.00(-3.40%)
Dec 06, 2019
4040
4140
3900
4120
941
+60.00(+1.48%)
Dec 05, 2019
4000
4100
3960
4060
630
+40.00(+1.00%)
Dec 04, 2019
4140
4200
3940
4020
836
-100.00(-2.43%)
Dec 03, 2019
4240
4260
4120
4120
591
-120.00(-2.83%)
Dec 02, 2019
4220
4360
4100
4240
656
+40.00(+0.95%)
Nov 29, 2019
4120
4200
3940
4200
454
+80.00(+1.94%)
Nov 27, 2019
4240
4300
4040
4120
1,326
-60.00(-1.44%)
Nov 26, 2019
3900
4780
3880
4180
3,314
+380.00(+10.00%)
Nov 25, 2019
3520
3900
3520
3800
1,491
+320.00(+9.20%)
Nov 22, 2019
3520
3560
3320
3480
678
+0.00(+0.00%)
Nov 21, 2019
3480
3620
3420
3480
731
-60.00(-1.69%)
Nov 20, 2019
3300
3540
3260
3540
1,319
+40.00(+1.14%)
Nov 19, 2019
3140
3800
2960
3500
4,983
+760.00(+27.74%)
Nov 18, 2019
2940
2980
2700
2740
1,751
-240.00(-8.05%)
Nov 15, 2019
3300
3800
2800
2980
8,667
-1780.00(-37.39%)
Nov 14, 2019
4400
4960
4300
4760
6,186
+440.00(+10.19%)
Nov 13, 2019
4420
4420
4040
4320
1,928
-100.00(-2.26%)
Nov 12, 2019
4700
4700
4360
4420
2,138
+140.00(+3.27%)
Nov 11, 2019
3960
4580
3920
4280
2,433
-80.00(-1.83%)
Nov 08, 2019
3800
4480
3700
4360
4,403
+300.00(+7.39%)
Nov 07, 2019
4400
4580
3880
4060
3,873
-880.00(-17.81%)
Nov 06, 2019
5640
5940
3860
4940
16,230
+140.00(+2.92%)
Nov 05, 2019
4040
4860
4040
4800
16,466
+1240.00(+34.83%)
Nov 04, 2019
3000
3780
2900
3560
14,411
+860.00(+31.85%)
Nov 01, 2019
2420
2720
2300
2700
6,308
+300.00(+12.50%)
Oct 31, 2019
3000
3080
2060
2400
30,010
+1630.00(+211.69%)
Oct 30, 2019
741.20
741.20
770.00
6
+28.80(+3.89%)
Oct 29, 2019
963.40
978.40
700.00
741.20
5,038
-158.80(-17.64%)
Oct 28, 2019
1400
1500
900.00
900.00
11,895
-1320.00(-59.46%)
Oct 25, 2019
2300
2300
2200
2220
802
-60.00(-2.63%)
Oct 24, 2019
2400
2420
2240
2280
1,165
-100.00(-4.20%)
Oct 23, 2019
2400
2460
2340
2380
651
+0.00(+0.00%)
Oct 22, 2019
2440
2580
2380
2380
763
-80.00(-3.25%)
Oct 21, 2019
2400
2480
2360
2460
351
+80.00(+3.36%)
Oct 18, 2019
2380
2440
2330
2380
297
+0.00(+0.00%)
Oct 17, 2019
2500
2520
2360
2380
588
-100.00(-4.03%)
Oct 16, 2019
2520
2580
2420
2480
495
-20.00(-0.80%)
Oct 15, 2019
2320
2580
2300
2500
1,067
+180.00(+7.76%)
Oct 14, 2019
2260
2320
2240
2320
334
+60.00(+2.65%)
Oct 11, 2019
2300
2300
2220
2260
563
+0.00(+0.00%)
Oct 10, 2019
2300
2340
2240
2260
443
-60.00(-2.59%)
Oct 09, 2019
2400
2448
2280
2320
441
-60.00(-2.52%)
Oct 08, 2019
2360
2440
2280
2380
547
+20.00(+0.85%)
Oct 07, 2019
2240
2400
2220
2360
724
+160.00(+7.27%)
Oct 04, 2019
2260
2300
2180
2200
343
-40.00(-1.79%)
Oct 03, 2019
2240
2360
2200
2240
977
+40.00(+1.82%)
Oct 02, 2019
2260
2320
2160
2200
636
-80.00(-3.51%)
Oct 01, 2019
2400
2460
2220
2280
537
-80.00(-3.39%)
Sep 30, 2019
2320
2560
2280
2360
688
+120.00(+5.36%)
Sep 27, 2019
2100
2520
2100
2240
1,432
+140.00(+6.67%)
Sep 26, 2019
2100
2160
2080
2100
617
+20.00(+0.96%)
Sep 25, 2019
2200
2240
2080
2080
735
-120.00(-5.45%)
Sep 24, 2019
2300
2300
2140
2200
526
-80.00(-3.51%)
Sep 23, 2019
2300
2400
2220
2280
371
-40.00(-1.72%)
Sep 20, 2019
2360
2360
2260
2320
399
-40.00(-1.69%)
Sep 19, 2019
2560
2580
2300
2360
686
-220.00(-8.53%)
Sep 18, 2019
2660
2680
2520
2580
334
-20.00(-0.77%)
Sep 17, 2019
2780
2804
2600
2600
444
-180.00(-6.47%)
Sep 16, 2019
2900
2911
2740
2780
303
-100.00(-3.47%)
Sep 13, 2019
3000
3017
2820
2880
456
-120.00(-4.00%)
Sep 12, 2019
3080
3100
2940
3000
507
+80.00(+2.74%)
Sep 11, 2019
2780
3180
2720
2920
1,067
+200.00(+7.35%)
Sep 10, 2019
2700
2840
2680
2720
382
+0.00(+0.00%)
Sep 09, 2019
2780
2800
2640
2720
393
-20.00(-0.73%)
Sep 06, 2019
2560
2860
2560
2740
1,129
+240.00(+9.60%)
Sep 05, 2019
2260
2600
2200
2500
371
+220.00(+9.65%)
Sep 04, 2019
2240
2300
2180
2280
204
+40.00(+1.79%)
Sep 03, 2019
2240
2240
2100
2240
152
+40.00(+1.82%)
Aug 30, 2019
2260
2300
2160
2200
134
-20.00(-0.90%)
Aug 29, 2019
2160
2380
2160
2220
464
+60.00(+2.78%)
Aug 28, 2019
2100
2180
2088
2160
51
+80.00(+3.85%)
Aug 27, 2019
2160
2220
2080
2080
73
-80.00(-3.70%)
Aug 26, 2019
2140
2200
2060
2160
107
+20.00(+0.93%)
Aug 23, 2019
2220
2220
2140
2140
106
-100.00(-4.46%)
Aug 22, 2019
2280
2280
2160
2240
139
+0.00(+0.00%)
Aug 21, 2019
2280
2280
2200
2240
152
-40.00(-1.75%)
Aug 20, 2019
2280
2320
2260
2280
59
-20.00(-0.87%)
Aug 19, 2019
2280
2320
2200
2300
149
+60.00(+2.68%)
Aug 16, 2019
2240
2340
2184
2240
450
+20.00(+0.90%)
Aug 15, 2019
2300
2360
2160
2220
218
-100.00(-4.31%)
Aug 14, 2019
2300
2320
2200
2320
181
+20.00(+0.87%)
Aug 13, 2019
2280
2360
2240
2300
206
+40.00(+1.77%)
Aug 12, 2019
2200
2440
2200
2260
455
+60.00(+2.73%)
Aug 09, 2019
2180
2270
2160
2200
213
+20.00(+0.92%)
Aug 08, 2019
2180
2320
2100
2180
260
+0.00(+0.00%)
Aug 07, 2019
2120
2200
1940
2180
316
+60.00(+2.83%)
Aug 06, 2019
2040
2180
2020
2120
346
+100.00(+4.95%)
Aug 05, 2019
2000
2100
1960
2020
383
+30.00(+1.51%)
Aug 02, 2019
1980
2040
1900
1990
1,465
-210.00(-9.55%)
Aug 01, 2019
2380
2500
2200
2200
84
-120.00(-5.17%)
Jul 31, 2019
2440
2489
2180
2320
230
-120.00(-4.92%)
Jul 30, 2019
2500
2520
2380
2440
103
-60.00(-2.40%)
Jul 29, 2019
2620
2740
2340
2500
217
-100.00(-3.85%)
Jul 26, 2019
2540
2760
2340
2600
107
+20.00(+0.78%)
Jul 25, 2019
2500
2580
2300
2580
128
+100.00(+4.03%)
Jul 24, 2019
2540
2580
2480
2480
42
-60.00(-2.36%)
Jul 23, 2019
2640
2640
2520
2540
77
-120.00(-4.51%)
Jul 22, 2019
2560
2680
2523
2660
58
+100.00(+3.91%)
Jul 19, 2019
2620
2684
2460
2560
91
-40.00(-1.54%)
Jul 18, 2019
2600
2620
2540
2600
41
+20.00(+0.78%)
Jul 17, 2019
2560
2620
2540
2580
38
+20.00(+0.78%)
Jul 16, 2019
2700
2720
2520
2560
67
-120.00(-4.48%)
Jul 15, 2019
2580
2840
2500
2680
168
+102.00(+3.96%)
Jul 12, 2019
2800
2840
2460
2578
250
-222.00(-7.93%)
Jul 11, 2019
2960
3040
2800
2800
94
-160.00(-5.41%)
Jul 10, 2019
3040
3080
2840
2960
73
-20.00(-0.67%)
Jul 09, 2019
3120
3280
2960
2980
171
-140.00(-4.49%)
Jul 08, 2019
3000
3180
3000
3120
145
+60.00(+1.96%)
Jul 05, 2019
2960
3060
2760
3060
94
+100.00(+3.38%)
Jul 03, 2019
3000
3000
2940
2960
56
-40.00(-1.33%)
Jul 02, 2019
3000
3000
2920
3000
79
+60.00(+2.04%)
Jul 01, 2019
2920
3000
2917
2940
45
+20.00(+0.68%)
Jun 28, 2019
2840
2940
2800
2920
62
+100.00(+3.55%)
Jun 27, 2019
2840
2880
2740
2820
50
-20.00(-0.70%)
Jun 26, 2019
2860
2920
2760
2840
26
-40.00(-1.39%)
Jun 25, 2019
2880
2940
2740
2880
304
+20.00(+0.70%)
Jun 24, 2019
2900
2900
2740
2860
90
-40.00(-1.38%)
Jun 21, 2019
2840
2940
2840
2900
126
+60.00(+2.11%)
Jun 20, 2019
2800
2900
2760
2840
148
+60.00(+2.16%)
Jun 19, 2019
2760
2800
2760
2780
29
+40.00(+1.46%)
Jun 18, 2019
2820
2820
2740
2740
67
-40.00(-1.44%)
Jun 17, 2019
2640
2800
2620
2780
79
+120.00(+4.51%)
Jun 14, 2019
2620
2680
2590
2660
35
+40.00(+1.53%)
Jun 13, 2019
2640
2700
2600
2620
48
-60.00(-2.24%)
Jun 12, 2019
2680
2740
2520
2680
132
+20.00(+0.75%)
Jun 11, 2019
2640
2660
2500
2660
90
+120.00(+4.72%)
Jun 10, 2019
2320
2680
2310
2540
302
+280.00(+12.39%)
Jun 07, 2019
2500
2760
2160
2260
559
+200.00(+9.71%)
Jun 06, 2019
2240
2420
2040
2060
113
-160.20(-7.22%)
Jun 05, 2019
2340
2460
2200
2220
51
-139.80(-5.92%)
Jun 04, 2019
2420
2420
2100
2360
123
-60.00(-2.48%)
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
.