Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Sep 30, 2015 6.270 6.760 6.070 6.740 96,057 +0.21(+3.22%)
Sep 29, 2015 6.880 7.060 6.170 6.530 114,948 -0.41(-5.91%)
Sep 28, 2015 7.010 7.060 6.834 6.940 79,975 -0.03(-0.43%)
Sep 25, 2015 7.580 7.580 6.830 6.970 65,656 -0.54(-7.19%)
Sep 24, 2015 7.990 7.990 7.315 7.510 66,741 -0.54(-6.71%)
Sep 23, 2015 8.150 8.200 7.330 8.050 100,698 -0.11(-1.35%)
Sep 22, 2015 6.940 8.200 6.940 8.160 124,123 +1.13(+16.07%)
Sep 21, 2015 8.090 8.115 6.860 7.030 61,698 -0.97(-12.12%)
Sep 18, 2015 7.980 8.390 7.840 8.000 42,745 -0.08(-0.99%)
Sep 17, 2015 8.000 8.200 7.970 8.080 49,503 +0.09(+1.13%)
Sep 16, 2015 7.910 8.040 7.910 7.990 32,868 +0.05(+0.63%)
Sep 15, 2015 8.020 8.060 7.900 7.940 34,692 -0.06(-0.75%)
Sep 14, 2015 8.060 8.090 7.920 8.000 86,534 -0.15(-1.84%)
Sep 11, 2015 7.950 8.190 7.930 8.150 69,787 +0.14(+1.81%)
Sep 10, 2015 7.980 8.340 7.980 8.005 52,131 -0.01(-0.19%)
Sep 09, 2015 8.770 8.770 8.000 8.020 190,276 -0.69(-7.92%)
Sep 08, 2015 8.330 8.980 8.260 8.710 128,818 +0.44(+5.32%)
Sep 04, 2015 8.140 8.270 8.270 8.270 47,200 +0.12(+1.47%)
Sep 03, 2015 8.530 8.693 8.140 8.150 28,935 -0.23(-2.74%)
Sep 02, 2015 8.540 8.860 8.090 8.380 74,941 -0.04(-0.48%)
Sep 01, 2015 8.730 8.730 8.310 8.420 22,132 -0.41(-4.64%)
Aug 31, 2015 8.980 9.020 8.730 8.830 10,524 -0.33(-3.60%)
Aug 28, 2015 8.320 9.170 8.320 9.160 28,353 +0.73(+8.66%)
Aug 27, 2015 8.430 8.430 8.210 8.430 20,159 +0.01(+0.12%)
Aug 26, 2015 8.410 8.710 8.130 8.420 18,109 +0.19(+2.31%)
Aug 25, 2015 8.510 8.510 7.960 8.230 27,064 +0.13(+1.60%)
Aug 24, 2015 7.880 8.450 7.588 8.100 67,383 -0.07(-0.86%)
Aug 21, 2015 8.050 8.760 7.500 8.170 79,784 -0.08(-0.97%)
Aug 20, 2015 8.350 8.420 8.250 8.250 68,615 -0.22(-2.60%)
Aug 19, 2015 8.650 8.680 8.450 8.470 18,025 -0.26(-2.98%)
Aug 18, 2015 8.900 8.930 8.500 8.730 47,144 -0.21(-2.35%)
Aug 17, 2015 8.990 9.000 8.630 8.940 26,056 -0.12(-1.32%)
Aug 14, 2015 8.490 9.120 8.490 9.060 34,932 +0.57(+6.71%)
Aug 13, 2015 9.000 9.090 8.430 8.490 29,401 -0.51(-5.67%)
Aug 12, 2015 8.800 9.000 8.460 9.000 64,356 +0.10(+1.12%)
Aug 11, 2015 8.660 8.950 8.600 8.900 35,290 +0.21(+2.42%)
Aug 10, 2015 8.620 8.814 8.460 8.690 85,841 +0.11(+1.28%)
Aug 07, 2015 8.370 8.740 8.370 8.580 61,412 +0.10(+1.18%)
Aug 06, 2015 8.900 8.900 8.440 8.480 53,965 -0.40(-4.50%)
Aug 05, 2015 9.200 9.200 8.800 8.880 61,177 -0.14(-1.55%)
Aug 04, 2015 8.710 9.140 8.710 9.020 44,709 +0.35(+4.04%)
Aug 03, 2015 9.050 9.360 8.560 8.670 71,750 -0.46(-5.04%)
Jul 31, 2015 9.720 9.720 9.100 9.130 47,386 -0.59(-6.07%)
Jul 30, 2015 9.860 9.860 9.520 9.720 31,302 -0.13(-1.32%)
Jul 29, 2015 10.00 10.00 9.740 9.850 41,079 -0.09(-0.91%)
Jul 28, 2015 9.880 10.02 9.690 9.940 54,216 +0.14(+1.43%)
Jul 27, 2015 10.64 10.67 9.580 9.800 108,696 -1.05(-9.68%)
Jul 24, 2015 10.52 10.99 10.52 10.85 56,349 +0.30(+2.84%)
Jul 23, 2015 10.80 10.80 10.51 10.55 39,855 -0.17(-1.59%)
Jul 22, 2015 10.65 10.96 10.53 10.72 89,042 +0.02(+0.19%)
Jul 21, 2015 10.81 10.89 10.57 10.70 44,201 -0.15(-1.38%)
Jul 20, 2015 11.26 11.26 10.64 10.85 60,977 -0.25(-2.25%)
Jul 17, 2015 11.04 11.30 10.87 11.10 106,008 +0.10(+0.91%)
Jul 16, 2015 10.90 11.05 10.61 11.00 57,716 +0.26(+2.42%)
Jul 15, 2015 10.95 11.07 10.43 10.74 86,944 -0.03(-0.28%)
Jul 14, 2015 10.62 11.00 10.62 10.77 47,468 +0.20(+1.89%)
Jul 13, 2015 10.33 10.60 10.25 10.57 84,939 +0.32(+3.12%)
Jul 10, 2015 9.550 10.63 9.550 10.25 167,090 +0.78(+8.24%)
Jul 09, 2015 9.510 9.950 9.390 9.470 88,029 +0.08(+0.85%)
Jul 08, 2015 9.830 9.830 9.060 9.390 100,146 -0.50(-5.06%)
Jul 07, 2015 9.860 9.950 9.315 9.890 113,325 +0.03(+0.30%)
Jul 06, 2015 8.790 9.880 8.780 9.860 72,423 +1.14(+13.07%)
Jul 02, 2015 8.700 8.720 8.720 8.720 38,900 +0.10(+1.16%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.