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
)
0.6022
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 (%)
Aug 31, 2015
17960
18040
17460
17660
5
-660.00(-3.60%)
Aug 28, 2015
16640
18340
16640
18320
14
+1460.00(+8.66%)
Aug 27, 2015
16860
16860
16420
16860
10
+20.00(+0.12%)
Aug 26, 2015
16820
17421
16260
16840
9
+380.00(+2.31%)
Aug 25, 2015
17020
17020
15920
16460
13
+260.00(+1.60%)
Aug 24, 2015
15760
16900
15175
16200
33
-140.00(-0.86%)
Aug 21, 2015
16100
17520
15000
16340
39
-160.00(-0.97%)
Aug 20, 2015
16700
16840
16500
16500
34
-440.00(-2.60%)
Aug 19, 2015
17300
17360
16900
16940
9
-520.00(-2.98%)
Aug 18, 2015
17800
17860
17000
17460
23
-420.00(-2.35%)
Aug 17, 2015
17980
18000
17260
17880
13
-240.00(-1.32%)
Aug 14, 2015
16980
18240
16980
18120
17
+1140.00(+6.71%)
Aug 13, 2015
18000
18180
16860
16980
14
-1020.00(-5.67%)
Aug 12, 2015
17600
18000
16920
18000
32
+200.00(+1.12%)
Aug 11, 2015
17320
17900
17200
17800
17
+420.00(+2.42%)
Aug 10, 2015
17240
17628
16920
17380
42
+220.00(+1.28%)
Aug 07, 2015
16740
17480
16740
17160
30
+200.00(+1.18%)
Aug 06, 2015
17800
17800
16880
16960
26
-800.00(-4.50%)
Aug 05, 2015
18400
18400
17600
17760
30
-280.00(-1.55%)
Aug 04, 2015
17420
18280
17420
18040
22
+700.00(+4.04%)
Aug 03, 2015
18100
18720
17120
17340
35
-920.00(-5.04%)
Jul 31, 2015
19440
19440
18200
18260
23
-1180.00(-6.07%)
Jul 30, 2015
19720
19720
19040
19440
15
-260.00(-1.32%)
Jul 29, 2015
20000
20000
19480
19700
20
-180.00(-0.91%)
Jul 28, 2015
19760
20040
19380
19880
27
+280.00(+1.43%)
Jul 27, 2015
21280
21340
19160
19600
54
-2100.00(-9.68%)
Jul 24, 2015
21040
21980
21040
21700
28
+600.00(+2.84%)
Jul 23, 2015
21600
21600
21020
21100
19
-340.00(-1.59%)
Jul 22, 2015
21300
21920
21060
21440
44
+40.00(+0.19%)
Jul 21, 2015
21620
21780
21147
21400
22
-300.00(-1.38%)
Jul 20, 2015
22520
22520
21280
21700
30
-500.00(-2.25%)
Jul 17, 2015
22080
22600
21742
22200
53
+200.00(+0.91%)
Jul 16, 2015
21800
22100
21210
22000
28
+520.00(+2.42%)
Jul 15, 2015
21900
22138
20860
21480
43
-60.00(-0.28%)
Jul 14, 2015
21240
22000
21240
21540
23
+400.00(+1.89%)
Jul 13, 2015
20660
21200
20503
21140
42
+640.00(+3.12%)
Jul 10, 2015
19100
21260
19100
20500
83
+1560.00(+8.24%)
Jul 09, 2015
19020
19900
18780
18940
44
+160.00(+0.85%)
Jul 08, 2015
19660
19660
18120
18780
50
-1000.00(-5.06%)
Jul 07, 2015
19720
19900
18630
19780
56
+60.00(+0.30%)
Jul 06, 2015
17580
19760
17560
19720
36
+2280.00(+13.07%)
Jul 02, 2015
17400
17440
17440
17440
19
+200.00(+1.16%)
Jul 01, 2015
17400
17720
17085
17240
28
+60.00(+0.35%)
Jun 30, 2015
17800
17800
17100
17180
68
-580.00(-3.27%)
Jun 29, 2015
18420
18940
17660
17760
36
-660.00(-3.58%)
Jun 26, 2015
17920
18960
17900
18420
617
+480.00(+2.68%)
Jun 25, 2015
18685
18685
17720
17940
24
-60.00(-0.33%)
Jun 24, 2015
18180
18240
17900
18000
24
-140.00(-0.77%)
Jun 23, 2015
17200
18380
17200
18140
40
+920.00(+5.34%)
Jun 22, 2015
17920
18000
17120
17220
24
-340.00(-1.94%)
Jun 19, 2015
18660
18760
17560
17560
34
-940.00(-5.08%)
Jun 18, 2015
17860
18790
17820
18500
21
+660.00(+3.70%)
Jun 17, 2015
17900
18440
17300
17840
87
+0.00(+0.00%)
Jun 16, 2015
17920
18340
17700
17840
14
-100.00(-0.56%)
Jun 15, 2015
18100
19700
17480
17940
37
-340.00(-1.86%)
Jun 12, 2015
19340
19340
18280
18280
12
-580.00(-3.08%)
Jun 11, 2015
19380
19680
18600
18860
11
-640.00(-3.28%)
Jun 10, 2015
19080
19940
18260
19500
35
+320.00(+1.67%)
Jun 09, 2015
18360
19240
18000
19180
16
+740.00(+4.01%)
Jun 08, 2015
18480
18880
17940
18440
16
-60.00(-0.32%)
Jun 05, 2015
18780
19520
18360
18500
22
-320.00(-1.70%)
Jun 04, 2015
18860
19160
18221
18820
26
+420.00(+2.28%)
Jun 03, 2015
17940
18640
17300
18400
39
+640.00(+3.60%)
Jun 02, 2015
17400
17800
17040
17760
17
+0.00(+0.00%)
Jun 01, 2015
19260
19260
17600
17760
54
-1160.00(-6.13%)
May 29, 2015
18720
19780
18400
18920
125
-500.00(-2.57%)
May 28, 2015
19480
19880
18300
19420
100
-160.00(-0.82%)
May 27, 2015
20600
20740
19540
19580
77
-920.00(-4.49%)
May 26, 2015
21680
21700
19900
20500
109
-1240.00(-5.70%)
May 22, 2015
22540
21740
21740
21740
10
-860.00(-3.81%)
May 21, 2015
23380
23380
22320
22600
15
-700.00(-3.00%)
May 20, 2015
23000
23500
22400
23300
14
+380.00(+1.66%)
May 19, 2015
23400
23460
22460
22920
19
-580.00(-2.47%)
May 18, 2015
23160
24180
22900
23500
21
+460.00(+2.00%)
May 15, 2015
22840
23080
22520
23040
37
+60.00(+0.26%)
May 14, 2015
23360
24295
22980
22980
23
-240.00(-1.03%)
May 13, 2015
23400
23690
22860
23220
32
-400.00(-1.69%)
May 12, 2015
23160
23660
23000
23620
18
+400.00(+1.72%)
May 11, 2015
23000
23680
23000
23220
22
+180.00(+0.78%)
May 08, 2015
22900
23280
22740
23040
32
+20.00(+0.09%)
May 07, 2015
23300
24140
23000
23020
25
-60.00(-0.26%)
May 06, 2015
23020
23240
22760
23080
51
+60.00(+0.26%)
May 05, 2015
23100
23200
22900
23020
97
-80.00(-0.35%)
May 04, 2015
23720
23960
22820
23100
118
-40.00(-0.17%)
May 01, 2015
23200
25678
22880
23140
37
-100.00(-0.43%)
Apr 30, 2015
24440
24460
23020
23240
37
-1340.00(-5.45%)
Apr 29, 2015
23540
24580
23320
24580
31
+860.00(+3.63%)
Apr 28, 2015
24600
24600
23000
23720
42
-480.00(-1.98%)
Apr 27, 2015
26040
26040
24180
24200
33
-1340.00(-5.25%)
Apr 24, 2015
25140
25980
24440
25540
98
+660.00(+2.65%)
Apr 23, 2015
24540
25480
24060
24880
35
+380.00(+1.55%)
Apr 22, 2015
24280
24780
23670
24500
30
+340.00(+1.41%)
Apr 21, 2015
24640
24660
23500
24160
105
-480.00(-1.95%)
Apr 20, 2015
25480
25620
24400
24640
80
-840.00(-3.30%)
Apr 17, 2015
25500
25980
25200
25480
57
-280.00(-1.09%)
Apr 16, 2015
26000
26380
25220
25760
50
+260.00(+1.02%)
Apr 15, 2015
25360
25520
24860
25500
122
+590.00(+2.37%)
Apr 14, 2015
25000
25180
24200
24910
109
+850.00(+3.53%)
Apr 13, 2015
23560
24100
23080
24060
65
+500.00(+2.12%)
Apr 10, 2015
23600
23600
23000
23560
42
+220.00(+0.94%)
Apr 09, 2015
23560
23600
23000
23340
31
-120.00(-0.51%)
Apr 08, 2015
23280
23600
21440
23460
95
+340.00(+1.47%)
Apr 07, 2015
21140
23240
21140
23120
157
+2160.00(+10.31%)
Apr 06, 2015
19540
21960
19540
20960
132
+1860.00(+9.74%)
Apr 02, 2015
19580
19100
19100
19100
8
+300.00(+1.60%)
Apr 01, 2015
18380
19235
18020
18800
13
+260.00(+1.40%)
Mar 31, 2015
18680
18920
18100
18540
5
-180.00(-0.96%)
Mar 30, 2015
18440
19320
17780
18720
7
+260.00(+1.41%)
Mar 27, 2015
17800
18840
17800
18460
11
+680.00(+3.82%)
Mar 26, 2015
17780
19560
16440
17780
12
+100.00(+0.57%)
Mar 25, 2015
18340
18340
17090
17680
15
-540.00(-2.96%)
Mar 24, 2015
18600
19000
17860
18220
9
-460.00(-2.46%)
Mar 23, 2015
19168
19460
18180
18680
12
-720.00(-3.71%)
Mar 20, 2015
19820
20000
19160
19400
32
-420.00(-2.12%)
Mar 19, 2015
19720
19940
19527
19820
5
+140.00(+0.71%)
Mar 18, 2015
19720
19882
18980
19680
8
-40.00(-0.20%)
Mar 17, 2015
19220
19760
18500
19720
9
+380.00(+1.96%)
Mar 16, 2015
20060
20060
18180
19340
23
-440.00(-2.22%)
Mar 13, 2015
20000
20280
19660
19780
18
-220.00(-1.10%)
Mar 12, 2015
19620
20540
19280
20000
27
+220.00(+1.11%)
Mar 11, 2015
19540
20220
19340
19780
10
+220.00(+1.12%)
Mar 10, 2015
19420
19680
18040
19560
21
-480.00(-2.40%)
Mar 09, 2015
20900
21260
19380
20040
29
-1260.00(-5.92%)
Mar 06, 2015
21980
22135
21200
21300
8
-680.00(-3.09%)
Mar 05, 2015
22360
22360
21916
21980
23
-260.00(-1.17%)
Mar 04, 2015
21780
22360
21360
22240
17
+440.00(+2.02%)
Mar 03, 2015
21400
21820
21200
21800
15
+200.00(+0.93%)
Mar 02, 2015
21720
21720
21140
21600
20
-80.00(-0.37%)
Feb 27, 2015
21600
21780
20900
21680
48
+700.00(+3.34%)
Feb 26, 2015
20000
21240
19740
20980
56
+980.00(+4.90%)
Feb 25, 2015
19860
20460
19500
20000
42
+360.00(+1.83%)
Feb 24, 2015
19400
20478
19360
19640
84
+260.00(+1.34%)
Feb 23, 2015
19280
19380
18280
19380
13
+440.00(+2.32%)
Feb 20, 2015
19000
19080
17922
18940
8
+40.00(+0.21%)
Feb 19, 2015
18340
19320
18340
18900
7
+160.00(+0.85%)
Feb 18, 2015
18220
19000
18124
18740
10
-60.00(-0.32%)
Feb 17, 2015
17440
19400
16620
18800
48
+1660.00(+9.68%)
Feb 13, 2015
18000
17140
17140
17140
7
-830.00(-4.62%)
Feb 12, 2015
18280
18280
17660
17970
20
-30.00(-0.17%)
Feb 11, 2015
17840
18420
17840
18000
9
+0.00(+0.00%)
Feb 10, 2015
17920
18480
17122
18000
18
+240.00(+1.35%)
Feb 09, 2015
18000
18286
17640
17760
30
-180.00(-1.00%)
Feb 06, 2015
17580
18000
16250
17940
36
+700.00(+4.06%)
Feb 05, 2015
17400
17880
16500
17240
29
-300.00(-1.71%)
Feb 04, 2015
17300
17940
17000
17540
19
-580.00(-3.20%)
Feb 03, 2015
18220
18500
17000
18120
18
+300.00(+1.68%)
Feb 02, 2015
17620
18480
17020
17820
38
+420.00(+2.41%)
Jan 30, 2015
16860
17520
16500
17400
6
+400.00(+2.35%)
Jan 29, 2015
16660
17840
16660
17000
50
+960.00(+5.99%)
Jan 28, 2015
15820
16560
15700
16040
34
+540.00(+3.48%)
Jan 27, 2015
15460
15780
15420
15500
8
+140.00(+0.91%)
Jan 26, 2015
15500
16160
15100
15360
29
+280.00(+1.86%)
Jan 23, 2015
14520
15480
13800
15080
5
+160.00(+1.07%)
Jan 22, 2015
15380
15380
13240
14920
23
-60.00(-0.40%)
Jan 21, 2015
14000
15800
14000
14980
40
+1180.00(+8.55%)
Jan 20, 2015
12100
13980
12000
13800
32
+1900.00(+15.97%)
Jan 16, 2015
11760
12300
11640
11900
7
-40.00(-0.34%)
Jan 15, 2015
12000
12160
11600
11940
6
-20.00(-0.17%)
Jan 14, 2015
12620
12620
11800
11960
14
-820.00(-6.42%)
Jan 13, 2015
13700
13700
12700
12780
5
-680.00(-5.05%)
Jan 12, 2015
14000
14000
13420
13460
7
-220.00(-1.61%)
Jan 09, 2015
13220
14100
12800
13680
15
+742.40(+5.74%)
Jan 08, 2015
13320
13460
12752
12938
8
-462.40(-3.45%)
Jan 07, 2015
13418
13680
12540
13400
8
+400.00(+3.08%)
Jan 06, 2015
12340
13420
12340
13000
9
+360.00(+2.85%)
Jan 05, 2015
12640
12640
12401
12640
7
+0.00(+0.00%)
Jan 02, 2015
12460
12640
12200
12640
8
+360.00(+2.93%)
Dec 31, 2014
13260
12280
12280
12280
57
-1120.00(-8.36%)
Dec 30, 2014
13360
13800
13360
13400
9
+160.00(+1.21%)
Dec 29, 2014
13000
13820
13000
13240
24
+100.00(+0.76%)
Dec 26, 2014
13870
13960
13000
13140
14
-660.00(-4.78%)
Dec 24, 2014
14160
13800
13800
13800
7
+120.00(+0.88%)
Dec 23, 2014
14000
14000
13440
13680
7
+180.00(+1.33%)
Dec 22, 2014
14220
14740
13500
13500
16
-500.00(-3.57%)
Dec 19, 2014
12720
14460
12720
14000
15
+1280.00(+10.06%)
Dec 18, 2014
12280
13228
12102
12720
25
+620.00(+5.12%)
Dec 17, 2014
11900
12100
11900
12100
3
+460.00(+3.95%)
Dec 16, 2014
11860
11980
11600
11640
3
-160.00(-1.36%)
Dec 15, 2014
12000
12134
11800
11800
7
-100.00(-0.84%)
Dec 12, 2014
11740
12000
11740
11900
3
-60.00(-0.50%)
Dec 11, 2014
12000
12100
11680
11960
6
+80.00(+0.67%)
Dec 10, 2014
11700
11978
11680
11880
3
-20.00(-0.17%)
Dec 09, 2014
12620
12620
11680
11900
4
-20.00(-0.17%)
Dec 08, 2014
11900
12000
11700
11920
17
+20.00(+0.17%)
Dec 05, 2014
11940
12180
11680
11900
17
+0.00(+0.00%)
Dec 04, 2014
12040
12040
11720
11900
45
-80.00(-0.67%)
Dec 03, 2014
11840
12000
11708
11980
43
+200.00(+1.70%)
Dec 02, 2014
11900
12000
11680
11780
13
+59.80(+0.51%)
Dec 01, 2014
12000
12000
11700
11720
10
-179.80(-1.51%)
Nov 28, 2014
11840
11900
11700
11900
3
+40.00(+0.34%)
Nov 26, 2014
11856
11860
11860
11860
4
+60.00(+0.51%)
Nov 25, 2014
11720
11900
11620
11800
2
-100.00(-0.84%)
Nov 24, 2014
11797
11920
11740
11900
10
+20.00(+0.17%)
Nov 21, 2014
11740
12000
11560
11880
18
+140.00(+1.19%)
Nov 20, 2014
11640
11800
11640
11740
10
+40.00(+0.34%)
Nov 19, 2014
11540
11840
11540
11700
17
-40.00(-0.34%)
Nov 18, 2014
11880
12200
11700
11740
19
-20.00(-0.17%)
Nov 17, 2014
12705
12860
11640
11760
36
-980.00(-7.69%)
Nov 14, 2014
12880
13160
12740
12740
3
-100.20(-0.78%)
Nov 13, 2014
13180
13180
12827
12840
6
-199.80(-1.53%)
Nov 12, 2014
13010
13400
13000
13040
6
-200.00(-1.51%)
Nov 11, 2014
13120
13440
13120
13240
5
+0.00(+0.00%)
Nov 10, 2014
13600
13680
13122
13240
6
+240.00(+1.85%)
Nov 07, 2014
13440
13440
13000
13000
7
-40.00(-0.31%)
Nov 06, 2014
13000
13628
13000
13040
5
+20.00(+0.15%)
Nov 05, 2014
13737
13737
13000
13020
2
-700.00(-5.10%)
Nov 04, 2014
13520
13780
13500
13720
1
+200.00(+1.48%)
Nov 03, 2014
14520
14520
13000
13520
12
-680.00(-4.79%)
Oct 31, 2014
14380
14860
13900
14200
15
-160.00(-1.11%)
Oct 30, 2014
14100
14620
13800
14360
8
+360.00(+2.57%)
Oct 29, 2014
14720
14720
13800
14000
11
-840.00(-5.66%)
Oct 28, 2014
14100
15040
13900
14840
14
+600.00(+4.21%)
Oct 27, 2014
13920
14300
13580
14240
10
+660.00(+4.86%)
Oct 24, 2014
13540
13880
13300
13580
4
+380.00(+2.88%)
Oct 23, 2014
13860
13960
13100
13200
4
+180.00(+1.38%)
Oct 22, 2014
13400
14040
13020
13020
6
-380.00(-2.84%)
Oct 21, 2014
13100
13400
13035
13400
6
+200.00(+1.52%)
Oct 20, 2014
13320
13320
13200
13200
5
-200.00(-1.49%)
Oct 17, 2014
13400
13400
12940
13400
7
+260.00(+1.98%)
Oct 16, 2014
13280
13280
12840
13140
10
+520.00(+4.12%)
Oct 15, 2014
12920
13380
12580
12620
3
-40.00(-0.32%)
Oct 14, 2014
12440
13120
12300
12660
9
+300.00(+2.43%)
Oct 13, 2014
12300
13620
12300
12360
17
+320.00(+2.66%)
Oct 10, 2014
11900
12200
11900
12040
11
+80.00(+0.67%)
Oct 09, 2014
12000
12200
11960
11960
16
-40.00(-0.33%)
Oct 08, 2014
12140
12280
12000
12000
15
-300.00(-2.44%)
Oct 07, 2014
12440
13279
12100
12300
30
-500.00(-3.91%)
Oct 06, 2014
12680
13000
12420
12800
12
+140.00(+1.11%)
Oct 03, 2014
12680
13140
12580
12660
15
-20.00(-0.16%)
Oct 02, 2014
12660
13020
12460
12680
8
-80.00(-0.63%)
Oct 01, 2014
14480
14480
12100
12760
29
-1840.00(-12.60%)
Sep 30, 2014
15040
15060
13020
14600
97
-680.00(-4.45%)
Sep 29, 2014
15400
15400
14530
15280
20
-820.00(-5.09%)
Sep 26, 2014
16020
16800
16000
16100
10
+140.00(+0.88%)
Sep 25, 2014
15480
16240
15480
15960
5
+540.00(+3.50%)
Sep 24, 2014
15340
16356
15100
15420
14
+80.00(+0.52%)
Sep 23, 2014
15320
15920
15080
15340
5
-160.00(-1.03%)
Sep 22, 2014
16840
17840
15020
15500
24
-1300.00(-7.74%)
Sep 19, 2014
17640
19700
16740
16800
87
-700.00(-4.00%)
Sep 18, 2014
16600
18180
16500
17500
15
+1100.00(+6.71%)
Sep 17, 2014
16816
17660
16380
16400
17
-680.00(-3.98%)
Sep 16, 2014
17400
18480
15680
17080
44
-320.00(-1.84%)
Sep 15, 2014
19140
19140
17180
17400
25
-1680.00(-8.81%)
Sep 12, 2014
19900
19940
19450
19080
8
-800.00(-4.02%)
Sep 11, 2014
19880
20020
18100
19880
42
-80.00(-0.40%)
Sep 10, 2014
19940
20200
19840
19960
12
-40.00(-0.20%)
Sep 09, 2014
20020
20360
19600
20000
18
+60.00(+0.30%)
Sep 08, 2014
18620
21000
18500
19940
31
+1160.00(+6.18%)
Sep 05, 2014
18860
19180
17540
18780
16
-200.00(-1.05%)
Sep 04, 2014
20000
20250
18980
18980
65
-920.00(-4.62%)
Sep 03, 2014
18780
19980
18620
19900
49
+1140.00(+6.08%)
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
.