Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.650 1.658 1.600 1.610 339,185 -0.04(-2.42%)
May 27, 2021 1.650 1.680 1.640 1.650 513,237 +0.03(+1.85%)
May 26, 2021 1.600 1.620 1.590 1.620 358,299 +0.02(+1.25%)
May 25, 2021 1.660 1.690 1.600 1.600 577,986 -0.06(-3.61%)
May 24, 2021 1.710 1.710 1.620 1.660 521,238 -0.05(-2.92%)
May 21, 2021 1.680 1.740 1.610 1.710 682,546 +0.06(+3.64%)
May 20, 2021 1.660 1.700 1.620 1.650 565,189 +0.00(+0.00%)
May 19, 2021 1.630 1.680 1.600 1.650 653,838 +0.06(+3.77%)
May 18, 2021 1.560 1.660 1.530 1.590 706,220 +0.03(+1.92%)
May 17, 2021 1.580 1.610 1.520 1.560 751,253 -0.05(-3.11%)
May 14, 2021 1.420 1.740 1.390 1.610 2,033,048 +0.18(+12.59%)
May 13, 2021 1.490 1.490 1.381 1.430 1,106,517 -0.01(-0.69%)
May 12, 2021 1.330 1.500 1.330 1.440 1,403,640 +0.11(+8.27%)
May 11, 2021 1.380 1.440 1.280 1.330 2,200,110 -0.08(-5.67%)
May 10, 2021 1.490 1.499 1.380 1.410 1,194,415 -0.08(-5.37%)
May 07, 2021 1.530 1.580 1.460 1.490 1,200,117 -0.03(-1.97%)
May 06, 2021 1.530 1.540 1.510 1.520 1,016,601 +0.01(+0.66%)
May 05, 2021 1.680 1.690 1.420 1.510 3,996,100 -0.21(-12.21%)
May 04, 2021 1.750 1.750 1.660 1.720 1,877,264 -0.06(-3.37%)
May 03, 2021 1.890 1.920 1.770 1.780 892,506 -0.07(-3.78%)
Apr 30, 2021 1.800 1.919 1.780 1.850 1,165,100 +0.03(+1.65%)
Apr 29, 2021 1.830 1.870 1.770 1.820 915,193 -0.02(-1.09%)
Apr 28, 2021 1.850 1.860 1.820 1.840 471,145 -0.02(-1.08%)
Apr 27, 2021 1.940 1.940 1.820 1.860 1,003,032 -0.08(-4.12%)
Apr 26, 2021 1.820 1.970 1.820 1.940 979,577 +0.12(+6.59%)
Apr 23, 2021 1.850 1.850 1.780 1.820 544,300 -0.01(-0.55%)
Apr 22, 2021 1.820 1.850 1.770 1.830 673,722 +0.03(+1.67%)
Apr 21, 2021 1.760 1.860 1.750 1.800 640,605 +0.04(+2.27%)
Apr 20, 2021 1.790 1.790 1.700 1.760 970,112 -0.05(-2.76%)
Apr 19, 2021 1.800 1.830 1.750 1.810 674,711 -0.01(-0.55%)
Apr 16, 2021 1.830 1.860 1.750 1.820 1,377,700 -0.02(-1.09%)
Apr 15, 2021 1.930 1.930 1.820 1.840 1,173,114 -0.06(-3.16%)
Apr 14, 2021 1.900 1.970 1.890 1.900 808,626 +0.03(+1.60%)
Apr 13, 2021 1.920 1.960 1.860 1.870 1,228,337 -0.07(-3.61%)
Apr 12, 2021 2.000 2.010 1.920 1.940 987,877 -0.03(-1.52%)
Apr 09, 2021 2.000 2.030 1.930 1.970 841,200 -0.02(-1.01%)
Apr 08, 2021 1.970 2.030 1.920 1.990 1,024,378 +0.01(+0.51%)
Apr 07, 2021 2.070 2.080 1.960 1.980 1,108,969 -0.09(-4.35%)
Apr 06, 2021 2.030 2.140 2.030 2.070 732,732 +0.01(+0.49%)
Apr 05, 2021 2.210 2.210 2.040 2.060 986,275 -0.11(-5.07%)
Apr 01, 2021 2.080 2.210 2.080 2.170 1,369,200 +0.09(+4.33%)
Mar 31, 2021 2.050 2.100 1.990 2.080 1,504,459 +0.09(+4.52%)
Mar 30, 2021 1.980 2.030 1.940 1.990 1,530,116 +0.03(+1.53%)
Mar 29, 2021 2.010 2.020 1.960 1.960 1,250,216 -0.09(-4.39%)
Mar 26, 2021 2.050 2.075 1.980 2.050 1,496,900 +0.01(+0.49%)
Mar 25, 2021 2.090 2.150 1.960 2.040 1,944,749 -0.09(-4.23%)
Mar 24, 2021 2.090 2.250 2.000 2.130 4,734,671 +0.25(+13.30%)
Mar 23, 2021 2.050 2.050 1.850 1.880 3,333,913 -0.13(-6.47%)
Mar 22, 2021 2.100 2.130 2.000 2.010 1,216,083 -0.06(-2.90%)
Mar 19, 2021 2.060 2.070 1.955 2.070 2,553,100 +0.02(+0.98%)
Mar 18, 2021 2.070 2.230 2.040 2.050 1,942,320 -0.02(-0.97%)
Mar 17, 2021 2.060 2.110 1.980 2.070 2,648,972 +0.00(+0.00%)
Mar 16, 2021 2.180 2.190 2.040 2.070 2,560,541 -0.06(-2.82%)
Mar 15, 2021 2.250 2.260 2.100 2.130 1,684,539 -0.07(-3.18%)
Mar 12, 2021 2.230 2.265 2.170 2.200 1,661,700 -0.01(-0.45%)
Mar 11, 2021 2.390 2.420 2.200 2.210 1,772,097 -0.12(-5.15%)
Mar 10, 2021 2.230 2.460 2.210 2.330 2,121,359 +0.15(+6.88%)
Mar 09, 2021 2.150 2.240 2.120 2.180 1,298,834 +0.07(+3.32%)
Mar 08, 2021 2.200 2.260 2.080 2.110 1,531,228 -0.12(-5.38%)
Mar 05, 2021 2.280 2.290 2.000 2.230 1,891,000 +0.00(+0.00%)
Mar 04, 2021 2.340 2.350 2.130 2.230 2,478,422 -0.18(-7.47%)
Mar 03, 2021 2.650 2.700 2.400 2.410 1,810,291 -0.17(-6.59%)
Mar 02, 2021 2.880 2.880 2.500 2.580 4,435,401 -0.44(-14.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.