Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agile Therapeutics Inc (OP: AGRX )

1.510 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.510 1.515 1.500 1.510 253,367 +0.00(+0.00%)
Aug 22, 2024 1.490 1.520 1.440 1.510 213,513 +0.05(+3.62%)
Aug 21, 2024 1.460 1.460 1.450 1.457 109,756 -0.00(-0.18%)
Aug 20, 2024 1.460 1.465 1.460 1.460 6,871 +0.00(+0.00%)
Aug 19, 2024 1.450 1.470 1.450 1.460 28,061 +0.00(+0.00%)
Aug 16, 2024 1.450 1.460 1.450 1.460 1,710 +0.00(+0.00%)
Aug 15, 2024 1.450 1.460 1.450 1.460 4,714 +0.01(+0.69%)
Aug 14, 2024 1.460 1.462 1.440 1.450 137,533 -0.01(-0.68%)
Aug 13, 2024 1.450 1.465 1.450 1.460 13,364 +0.00(+0.00%)
Aug 12, 2024 1.460 1.470 1.454 1.460 45,684 +0.00(+0.34%)
Aug 09, 2024 1.450 1.460 1.450 1.455 6,147 -0.00(-0.34%)
Aug 08, 2024 1.460 1.460 1.450 1.460 18,025 +0.00(+0.00%)
Aug 07, 2024 1.450 1.460 1.450 1.460 8,854 +0.00(+0.00%)
Aug 06, 2024 1.450 1.470 1.450 1.460 71,051 +0.00(+0.00%)
Aug 05, 2024 1.460 1.462 1.450 1.460 114,247 -0.01(-0.68%)
Aug 02, 2024 1.475 1.485 1.470 1.470 57,675 +0.00(+0.00%)
Aug 01, 2024 1.465 1.491 1.460 1.470 33,088 +0.00(+0.00%)
Jul 31, 2024 1.460 1.487 1.460 1.470 28,648 +0.01(+0.68%)
Jul 30, 2024 1.440 1.470 1.440 1.460 38,629 +0.01(+0.69%)
Jul 29, 2024 1.430 1.450 1.430 1.450 96,005 +0.00(+0.00%)
Jul 26, 2024 1.440 1.450 1.430 1.450 75,830 +0.01(+0.69%)
Jul 25, 2024 1.430 1.440 1.430 1.440 94,888 +0.01(+0.70%)
Jul 24, 2024 1.435 1.435 1.430 1.430 18,383 +0.00(+0.00%)
Jul 23, 2024 1.430 1.440 1.430 1.430 15,361 -0.01(-0.69%)
Jul 22, 2024 1.430 1.440 1.430 1.440 10,167 +0.01(+0.70%)
Jul 19, 2024 1.440 1.440 1.430 1.430 61,295 -0.02(-1.38%)
Jul 18, 2024 1.450 1.450 1.440 1.450 130,277 +0.01(+0.69%)
Jul 17, 2024 1.430 1.450 1.430 1.440 104,826 +0.01(+0.70%)
Jul 16, 2024 1.420 1.440 1.420 1.430 58,568 +0.01(+0.70%)
Jul 15, 2024 1.410 1.435 1.410 1.420 90,960 -0.01(-0.70%)
Jul 12, 2024 1.420 1.435 1.410 1.430 39,248 +0.01(+0.70%)
Jul 11, 2024 1.430 1.440 1.420 1.420 30,824 -0.01(-0.70%)
Jul 10, 2024 1.430 1.440 1.420 1.430 26,428 +0.00(+0.00%)
Jul 09, 2024 1.420 1.433 1.410 1.430 24,519 -0.01(-0.69%)
Jul 08, 2024 1.400 1.440 1.400 1.440 222,018 +0.02(+1.41%)
Jul 05, 2024 1.410 1.440 1.400 1.420 185,480 +0.01(+0.71%)
Jul 03, 2024 1.410 1.416 1.410 1.410 15,546 +0.00(+0.00%)
Jul 02, 2024 1.410 1.430 1.400 1.410 111,297 -0.01(-0.35%)
Jul 01, 2024 1.410 1.425 1.410 1.415 188,303 +0.00(+0.07%)
Jun 28, 2024 1.400 1.420 1.380 1.414 393,936 -0.02(-1.12%)
Jun 27, 2024 1.440 1.440 1.410 1.430 532,884 -0.01(-0.69%)
Jun 26, 2024 1.290 1.450 1.280 1.440 4,906,490 +1.11(+331.14%)
Jun 25, 2024 0.3330 0.3400 0.3330 0.3340 36,606 +0.00(+0.30%)
Jun 24, 2024 0.3130 0.3400 0.3130 0.3330 18,031 +0.02(+5.05%)
Jun 21, 2024 0.3400 0.3400 0.3170 0.3170 3,083 -0.02(-6.74%)
Jun 20, 2024 0.3100 0.3400 0.3100 0.3399 9,394 +0.00(+0.00%)
Jun 18, 2024 0.3185 0.3400 0.3150 0.3399 38,563 -0.00(-0.03%)
Jun 17, 2024 0.3581 0.3581 0.3150 0.3400 44,681 -0.01(-4.17%)
Jun 14, 2024 0.3550 0.3700 0.3548 0.3548 18,541 -0.00(-0.92%)
Jun 13, 2024 0.3591 0.3600 0.3581 0.3581 20,746 -0.00(-0.33%)
Jun 12, 2024 0.3581 0.3698 0.3581 0.3593 4,391 +0.00(+0.34%)
Jun 11, 2024 0.3642 0.3662 0.3581 0.3581 38,618 -0.02(-4.05%)
Jun 10, 2024 0.3698 0.3755 0.3648 0.3732 12,357 +0.00(+0.35%)
Jun 07, 2024 0.3684 0.3790 0.3684 0.3719 2,315 +0.01(+2.65%)
Jun 06, 2024 0.3623 0.3940 0.3623 0.3623 36,635 -0.00(-0.06%)
Jun 05, 2024 0.3610 0.3800 0.3533 0.3625 76,635 +0.00(+0.14%)
Jun 04, 2024 0.3618 0.3666 0.3610 0.3620 6,606 -0.01(-1.76%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.