Agile Therap (NQ: AGRX )

0.5507 USD -0.0473 (-7.91%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.5979 0.5979 0.5400 0.5507 1,239,850 -0.05(-7.91%)
Nov 24, 2021 0.5600 0.6070 0.5600 0.5980 1,098,044 +0.02(+4.05%)
Nov 23, 2021 0.6200 0.6200 0.5522 0.5747 1,403,942 -0.03(-4.22%)
Nov 22, 2021 0.6450 0.6500 0.5760 0.6000 1,430,216 -0.02(-3.49%)
Nov 19, 2021 0.6700 0.6700 0.6130 0.6217 1,448,268 -0.03(-4.44%)
Nov 18, 2021 0.6930 0.6570 0.6356 0.6506 1,495,869 -0.04(-5.12%)
Nov 17, 2021 0.7300 0.7332 0.6720 0.6857 1,383,740 -0.04(-6.07%)
Nov 16, 2021 0.7500 0.7588 0.7202 0.7300 765,772 -0.01(-1.96%)
Nov 15, 2021 0.7585 0.7600 0.7201 0.7446 726,530 -0.02(-1.97%)
Nov 12, 2021 0.7600 0.7600 0.7201 0.7596 800,918 +0.02(+2.54%)
Nov 11, 2021 0.7310 0.7615 0.7300 0.7408 612,102 +0.01(+1.13%)
Nov 10, 2021 0.7550 0.7303 0.7325 897,001 -0.03(-3.69%)
Nov 09, 2021 0.7800 0.7814 0.7551 0.7606 986,909 -0.02(-2.89%)
Nov 08, 2021 0.7914 0.7914 0.7550 0.7832 881,668 -0.00(-0.33%)
Nov 05, 2021 0.8200 0.8200 0.7700 0.7858 1,095,933 -0.02(-3.00%)
Nov 04, 2021 0.8000 0.8193 0.7901 0.8101 1,059,355 +0.01(+1.36%)
Nov 03, 2021 0.7800 0.8290 0.7700 0.7992 1,425,479 -0.06(-7.07%)
Nov 02, 2021 0.8054 0.8700 0.8000 0.8600 1,436,030 +0.04(+5.26%)
Nov 01, 2021 0.7898 0.8440 0.7934 0.8170 1,198,628 +0.02(+2.97%)
Oct 29, 2021 0.8000 0.8129 0.7801 0.7934 903,513 -0.00(-0.19%)
Oct 28, 2021 0.8000 0.8100 0.7700 0.7949 1,061,865 +0.01(+1.66%)
Oct 27, 2021 0.8400 0.8400 0.7819 0.7819 1,158,002 -0.03(-4.17%)
Oct 26, 2021 0.8300 0.8159 1,641,243 -0.03(-3.67%)
Oct 25, 2021 0.8100 0.8571 0.7830 0.8470 1,899,900 +0.04(+5.03%)
Oct 22, 2021 0.8343 0.8392 0.7601 0.8064 3,028,744 -0.04(-5.06%)
Oct 21, 2021 0.8500 0.8689 0.8400 0.8494 1,561,856 -0.01(-1.30%)
Oct 20, 2021 0.8675 0.8840 0.8500 0.8606 1,743,114 +0.00(+0.07%)
Oct 19, 2021 0.8685 0.9000 0.8340 0.8600 5,839,631 -0.03(-3.05%)
Oct 18, 2021 0.8800 0.9398 0.8105 0.8871 19,262,607 +0.13(+16.72%)
Oct 15, 2021 0.7900 0.7900 0.7387 0.7600 4,585,306 -0.03(-3.53%)
Oct 14, 2021 0.8100 0.8111 0.7611 0.7878 1,360,265 -0.00(-0.37%)
Oct 13, 2021 0.7900 0.8250 0.7400 0.7907 3,020,861 +0.02(+2.77%)
Oct 12, 2021 0.7000 0.7780 0.6864 0.7694 4,589,903 +0.06(+9.13%)
Oct 11, 2021 0.6750 0.7089 0.6750 0.7050 6,462,156 +0.03(+4.51%)
Oct 08, 2021 0.6945 0.7188 0.6560 0.6746 16,128,508 -0.27(-28.41%)
Oct 07, 2021 0.9600 0.9795 0.9320 0.9423 1,234,707 +0.00(+0.03%)
Oct 06, 2021 0.9692 0.9895 0.9404 0.9420 290,597 -0.04(-3.77%)
Oct 05, 2021 1.000 1.010 0.9650 0.9789 253,059 -0.01(-1.12%)
Oct 04, 2021 0.9900 1.030 0.9745 0.9900 486,909 +0.00(+0.00%)
Oct 01, 2021 0.9600 1.010 0.9600 0.9900 362,066 +0.03(+3.01%)
Sep 30, 2021 0.9600 0.9899 0.9100 0.9611 491,267 +0.01(+1.05%)
Sep 29, 2021 0.9900 0.9900 0.9500 0.9511 622,713 -0.03(-3.53%)
Sep 28, 2021 1.020 1.020 0.9850 0.9859 690,037 -0.03(-3.34%)
Sep 27, 2021 1.030 1.030 1.010 1.020 454,886 -0.01(-0.97%)
Sep 24, 2021 1.020 1.040 1.015 1.030 328,196 +0.00(+0.00%)
Sep 23, 2021 1.050 1.050 1.020 1.030 402,214 +0.00(+0.00%)
Sep 22, 2021 1.030 1.060 1.020 1.030 368,105 +0.00(+0.00%)
Sep 21, 2021 1.020 1.040 1.010 1.030 452,475 +0.01(+0.98%)
Sep 20, 2021 1.030 1.030 1.000 1.020 686,597 -0.06(-5.56%)
Sep 17, 2021 1.030 1.080 1.010 1.080 698,951 +0.05(+4.85%)
Sep 16, 2021 1.070 1.070 1.020 1.030 529,134 -0.03(-2.83%)
Sep 15, 2021 1.040 1.080 1.030 1.060 455,525 +0.03(+2.91%)
Sep 14, 2021 1.100 1.100 1.020 1.030 865,391 -0.06(-5.50%)
Sep 13, 2021 1.160 1.190 1.080 1.090 691,135 -0.08(-6.84%)
Sep 10, 2021 1.260 1.260 1.160 1.170 629,424 -0.08(-6.40%)
Sep 09, 2021 1.190 1.260 1.180 1.250 668,416 +0.06(+5.04%)
Sep 08, 2021 1.190 1.200 1.180 1.190 469,551 -0.02(-1.65%)
Sep 07, 2021 1.180 1.210 1.170 1.210 373,104 +0.04(+3.42%)
Sep 03, 2021 1.180 1.180 1.170 1.170 252,548 -0.02(-1.68%)
Sep 02, 2021 1.210 1.210 1.170 1.190 302,109 +0.02(+1.71%)
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.